Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.290	6.340	6.230	6.240	6.240	14,401,701
2023-07-26	6.310	6.320	6.250	6.290	6.290	12,390,431
2023-07-25	6.380	6.390	6.280	6.300	6.300	23,557,300
2023-07-24	6.260	6.420	6.250	6.330	6.330	20,696,395
2023-07-21	6.230	6.310	6.220	6.290	6.290	17,155,304
2023-07-20	6.290	6.330	6.210	6.220	6.220	19,162,483
2023-07-19	6.330	6.350	6.260	6.300	6.300	14,337,295
2023-07-18	6.350	6.370	6.310	6.330	6.330	16,307,634
2023-07-17	6.300	6.380	6.270	6.370	6.370	25,720,009
2023-07-14	6.340	6.350	6.280	6.300	6.300	17,874,528
2023-07-13	6.340	6.380	6.310	6.340	6.340	21,960,553
2023-07-12	6.410	6.440	6.280	6.300	6.300	33,879,479
2023-07-11	6.310	6.310	6.230	6.280	6.280	12,566,690
2023-07-10	6.310	6.380	6.260	6.280	6.280	19,153,432
2023-07-07	6.180	6.310	6.170	6.310	6.310	25,992,322
2023-07-06	6.170	6.200	6.140	6.180	6.180	9,922,755
2023-07-05	6.190	6.230	6.160	6.170	6.170	11,412,552
2023-07-04	6.240	6.260	6.170	6.180	6.180	15,256,344
2023-07-03	6.180	6.270	6.170	6.230	6.230	17,095,966
2023-06-30	6.220	6.230	6.170	6.180	6.180	13,634,606
2023-06-29	6.170	6.200	6.130	6.190	6.190	19,588,837
2023-06-28	6.120	6.220	6.110	6.210	6.210	27,905,727
2023-06-27	6.310	6.330	6.180	6.310	6.110	28,656,927
2023-06-26	6.130	6.370	6.110	6.340	6.139	45,318,633
2023-06-21	6.110	6.230	6.100	6.130	5.936	18,270,401
2023-06-20	6.180	6.180	6.110	6.120	5.926	13,255,123
2023-06-19	6.110	6.210	6.090	6.180	5.984	26,572,997
2023-06-16	6.070	6.100	6.040	6.060	5.868	16,119,480
2023-06-15	6.010	6.070	6.000	6.070	5.878	11,863,994
2023-06-14	6.090	6.110	6.010	6.010	5.820	15,514,079
2023-06-13	6.160	6.180	6.060	6.080	5.887	20,966,203
2023-06-12	6.200	6.210	6.160	6.160	5.965	17,552,508
2023-06-09	6.160	6.220	6.120	6.220	6.023	17,084,143
2023-06-08	6.180	6.220	6.120	6.160	5.965	22,630,852
2023-06-07	6.150	6.210	6.150	6.180	5.984	15,534,684
2023-06-06	6.340	6.340	6.160	6.160	5.965	28,828,369
2023-06-05	6.320	6.380	6.250	6.340	6.139	24,385,531
2023-06-02	6.360	6.410	6.290	6.340	6.139	31,894,555
2023-06-01	6.520	6.540	6.320	6.340	6.139	33,778,457
2023-05-31	6.500	6.610	6.480	6.520	6.313	28,401,936
2023-05-30	6.600	6.630	6.450	6.540	6.333	34,815,130
2023-05-29	6.370	6.790	6.330	6.650	6.439	64,668,935
2023-05-26	6.230	6.400	6.220	6.350	6.149	32,399,135
2023-05-25	6.130	6.250	6.130	6.220	6.023	18,234,295
2023-05-24	6.270	6.320	6.150	6.160	5.965	27,637,775
2023-05-23	6.370	6.440	6.290	6.300	6.100	29,795,942
2023-05-22	6.150	6.390	6.130	6.390	6.188	50,782,575
2023-05-19	6.230	6.240	6.130	6.150	5.955	21,223,953
2023-05-18	6.300	6.370	6.210	6.220	6.023	35,530,568
2023-05-17	6.370	6.400	6.270	6.330	6.129	37,144,914
2023-05-16	6.330	6.430	6.260	6.410	6.207	47,057,360
2023-05-15	6.370	6.440	6.240	6.340	6.139	32,991,191
2023-05-12	6.310	6.490	6.270	6.340	6.139	37,374,394
2023-05-11	6.250	6.430	6.220	6.310	6.110	27,874,172
2023-05-10	6.330	6.330	6.230	6.250	6.052	22,163,223
2023-05-09	6.400	6.420	6.280	6.290	6.091	32,679,901
2023-05-08	6.330	6.420	6.320	6.400	6.197	47,501,362
2023-05-05	6.390	6.410	6.210	6.320	6.120	41,695,080
2023-05-04	6.290	6.420	6.260	6.400	6.197	43,698,904
2023-04-28	6.300	6.330	6.240	6.300	6.100	21,847,311

← NewerPage 14 of 21 · 1,213 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.