Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.280	6.330	6.230	6.290	6.091	25,423,600
2023-04-26	6.140	6.290	6.090	6.280	6.081	34,059,802
2023-04-25	6.200	6.220	6.060	6.150	5.955	26,598,199
2023-04-24	6.130	6.240	6.060	6.160	5.965	23,933,651
2023-04-21	6.210	6.260	6.110	6.110	5.916	21,493,997
2023-04-20	6.230	6.240	6.160	6.240	6.042	17,016,194
2023-04-19	6.270	6.290	6.220	6.220	6.023	18,430,715
2023-04-18	6.300	6.300	6.220	6.260	6.062	17,469,630
2023-04-17	6.280	6.350	6.210	6.310	6.110	35,272,060
2023-04-14	6.100	6.290	6.080	6.260	6.062	43,048,460
2023-04-13	6.060	6.140	6.050	6.100	5.907	25,428,623
2023-04-12	6.160	6.160	6.050	6.060	5.868	34,870,886
2023-04-11	6.050	6.060	5.960	5.990	5.800	20,561,854
2023-04-10	6.070	6.130	6.020	6.040	5.849	30,907,520
2023-04-07	6.030	6.070	5.990	6.040	5.849	15,516,782
2023-04-06	6.040	6.060	5.980	6.000	5.810	18,038,340
2023-04-04	5.950	6.120	5.920	6.050	5.858	29,612,257
2023-04-03	5.890	5.980	5.880	5.940	5.752	17,611,546
2023-03-31	5.840	5.920	5.830	5.910	5.723	16,861,646
2023-03-30	5.780	6.020	5.780	5.850	5.665	29,848,392
2023-03-29	5.800	5.840	5.780	5.790	5.607	12,435,936
2023-03-28	5.850	5.870	5.780	5.790	5.607	17,327,308
2023-03-27	6.040	6.060	5.780	5.820	5.636	43,597,600
2023-03-24	5.990	6.060	5.970	6.040	5.849	21,446,726
2023-03-23	6.000	6.010	5.960	5.980	5.791	18,724,786
2023-03-22	6.040	6.040	5.980	6.030	5.839	17,019,855
2023-03-21	6.010	6.050	5.950	6.000	5.810	17,092,799
2023-03-20	6.060	6.100	5.990	5.990	5.800	25,832,508
2023-03-17	6.070	6.120	6.030	6.060	5.868	23,510,461
2023-03-16	6.110	6.140	6.030	6.040	5.849	20,491,736
2023-03-15	6.000	6.130	5.970	6.120	5.926	26,239,371
2023-03-14	5.950	6.070	5.910	5.970	5.781	23,085,280
2023-03-13	5.910	5.980	5.890	5.960	5.771	19,566,400
2023-03-10	5.970	5.980	5.880	5.890	5.703	16,434,000
2023-03-09	6.010	6.030	5.960	5.980	5.791	11,039,878
2023-03-08	5.970	6.040	5.960	6.000	5.810	17,712,046
2023-03-07	6.050	6.190	6.010	6.010	5.820	28,811,619
2023-03-06	6.010	6.090	6.000	6.050	5.858	24,913,651
2023-03-03	5.920	6.020	5.900	6.010	5.820	27,003,600
2023-03-02	5.880	5.940	5.880	5.910	5.723	13,947,186
2023-03-01	5.880	5.900	5.860	5.900	5.713	15,498,814
2023-02-28	5.830	5.880	5.800	5.880	5.694	12,527,483
2023-02-27	5.820	5.880	5.780	5.820	5.636	19,069,300
2023-02-24	5.850	5.880	5.820	5.850	5.665	10,341,458
2023-02-23	5.910	5.920	5.840	5.860	5.674	11,359,638
2023-02-22	5.870	5.930	5.850	5.900	5.713	11,223,600
2023-02-21	5.880	5.910	5.850	5.900	5.713	12,778,269
2023-02-20	5.830	5.880	5.790	5.870	5.684	13,859,069
2023-02-17	5.760	5.850	5.750	5.820	5.636	17,104,174
2023-02-16	5.900	5.930	5.740	5.780	5.597	18,246,559
2023-02-15	5.910	5.930	5.880	5.890	5.703	10,830,044
2023-02-14	5.910	5.940	5.890	5.910	5.723	10,812,879
2023-02-13	5.930	5.960	5.890	5.910	5.723	17,221,501
2023-02-10	5.860	5.920	5.820	5.910	5.723	20,491,550
2023-02-09	5.850	5.870	5.820	5.870	5.684	14,280,142
2023-02-08	5.880	5.900	5.830	5.840	5.655	13,391,700
2023-02-07	5.840	5.890	5.830	5.890	5.703	19,585,884
2023-02-06	5.790	5.860	5.780	5.830	5.645	14,144,800
2023-02-03	5.860	5.860	5.770	5.830	5.645	15,109,780
2023-02-02	5.830	5.870	5.820	5.840	5.655	18,148,848

← NewerPage 15 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.