Guangzhou Development Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.640	5.750	5.620	5.730	5.730	11,129,000
2023-10-25	5.640	5.700	5.610	5.650	5.650	12,343,920
2023-10-24	5.530	5.610	5.530	5.580	5.580	11,241,301
2023-10-23	5.700	5.700	5.520	5.540	5.540	12,026,370
2023-10-20	5.700	5.760	5.680	5.710	5.710	11,393,568
2023-10-19	5.760	5.790	5.700	5.720	5.720	11,149,500
2023-10-18	5.890	5.900	5.760	5.760	5.760	11,148,486
2023-10-17	5.860	5.940	5.860	5.890	5.890	9,857,540
2023-10-16	5.870	5.900	5.850	5.880	5.880	11,379,930
2023-10-13	5.910	5.940	5.850	5.860	5.860	9,225,384
2023-10-12	5.920	5.940	5.870	5.910	5.910	10,679,264
2023-10-11	5.940	5.970	5.870	5.900	5.900	13,998,668
2023-10-10	6.100	6.100	5.930	5.940	5.940	21,491,053
2023-10-09	6.040	6.100	6.030	6.090	6.090	12,509,161
2023-09-28	6.060	6.100	6.050	6.070	6.070	10,102,290
2023-09-27	6.060	6.110	6.040	6.040	6.040	10,991,600
2023-09-26	6.060	6.090	6.020	6.040	6.040	9,037,200
2023-09-25	6.070	6.120	6.040	6.050	6.050	11,776,901
2023-09-22	6.080	6.130	6.040	6.070	6.070	13,654,690
2023-09-21	6.110	6.170	6.060	6.070	6.070	12,388,100
2023-09-20	6.110	6.150	6.050	6.090	6.090	14,560,531
2023-09-19	6.030	6.110	5.980	6.100	6.100	22,439,664
2023-09-18	6.140	6.140	6.000	6.030	6.030	28,069,593
2023-09-15	6.170	6.180	6.120	6.180	6.180	15,567,014
2023-09-14	6.120	6.210	6.090	6.170	6.170	19,126,488
2023-09-13	6.080	6.150	6.070	6.100	6.100	11,392,700
2023-09-12	6.080	6.130	6.060	6.100	6.100	9,053,200
2023-09-11	6.040	6.090	6.030	6.080	6.080	10,782,168
2023-09-08	6.070	6.080	6.000	6.040	6.040	12,685,517
2023-09-07	6.120	6.130	6.050	6.050	6.050	10,550,716
2023-09-06	6.130	6.150	6.100	6.120	6.120	10,437,177
2023-09-05	6.120	6.200	6.100	6.160	6.160	15,991,710
2023-09-04	6.080	6.150	6.060	6.140	6.140	19,399,191
2023-09-01	6.050	6.080	6.020	6.070	6.070	15,010,100
2023-08-31	6.060	6.100	6.020	6.020	6.020	16,372,900
2023-08-30	6.100	6.140	6.030	6.060	6.060	15,876,702
2023-08-29	6.110	6.160	6.060	6.110	6.110	19,784,800
2023-08-28	6.260	6.300	6.080	6.100	6.100	24,742,889
2023-08-25	5.960	6.110	5.940	6.020	6.020	15,013,361
2023-08-24	6.040	6.080	5.950	5.980	5.980	14,731,468
2023-08-23	6.060	6.130	6.020	6.030	6.030	13,250,600
2023-08-22	6.060	6.110	5.990	6.060	6.060	14,731,600
2023-08-21	6.070	6.170	6.060	6.080	6.080	10,944,413
2023-08-18	6.110	6.170	6.060	6.070	6.070	10,642,411
2023-08-17	6.070	6.140	6.010	6.130	6.130	13,401,268
2023-08-16	6.130	6.150	6.080	6.090	6.090	7,658,010
2023-08-15	6.140	6.220	6.110	6.150	6.150	11,682,600
2023-08-14	6.100	6.160	6.050	6.130	6.130	12,554,706
2023-08-11	6.240	6.260	6.110	6.120	6.120	16,189,300
2023-08-10	6.250	6.280	6.230	6.260	6.260	7,811,383
2023-08-09	6.250	6.260	6.200	6.230	6.230	11,705,874
2023-08-08	6.340	6.340	6.250	6.270	6.270	11,071,685
2023-08-07	6.340	6.360	6.290	6.320	6.320	10,900,774
2023-08-04	6.380	6.410	6.330	6.350	6.350	13,011,700
2023-08-03	6.350	6.380	6.310	6.380	6.380	9,819,356
2023-08-02	6.390	6.390	6.310	6.360	6.360	15,646,627
2023-08-01	6.350	6.420	6.330	6.390	6.390	18,246,735
2023-07-31	6.300	6.360	6.280	6.360	6.360	19,178,869
2023-07-28	6.240	6.300	6.180	6.300	6.300	17,792,600
2023-07-27	6.290	6.340	6.230	6.240	6.240	14,401,701

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.2000 CNY
2022-06-29	0.1000 CNY
2021-07-30	0.1700 CNY
2020-07-07	0.0500 CNY
2019-06-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.