Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.790 | 5.830 | 5.770 | 5.820 | 5.636 | 19,347,030 |
| 2023-01-31 | 5.740 | 5.790 | 5.730 | 5.780 | 5.597 | 19,910,493 |
| 2023-01-30 | 5.780 | 5.820 | 5.750 | 5.750 | 5.568 | 23,009,567 |
| 2023-01-20 | 5.670 | 5.750 | 5.660 | 5.740 | 5.558 | 20,459,894 |
| 2023-01-19 | 5.670 | 5.690 | 5.600 | 5.680 | 5.500 | 25,844,131 |
| 2023-01-18 | 5.800 | 5.870 | 5.650 | 5.670 | 5.490 | 51,310,525 |
| 2023-01-17 | 5.600 | 5.600 | 5.550 | 5.560 | 5.384 | 9,572,646 |
| 2023-01-16 | 5.540 | 5.600 | 5.530 | 5.590 | 5.413 | 12,967,701 |
| 2023-01-13 | 5.550 | 5.560 | 5.500 | 5.560 | 5.384 | 9,805,366 |
| 2023-01-12 | 5.550 | 5.560 | 5.510 | 5.520 | 5.345 | 11,323,176 |
| 2023-01-11 | 5.610 | 5.610 | 5.530 | 5.530 | 5.355 | 9,648,220 |
| 2023-01-10 | 5.600 | 5.640 | 5.580 | 5.580 | 5.403 | 10,979,397 |
| 2023-01-09 | 5.620 | 5.660 | 5.590 | 5.610 | 5.432 | 13,508,093 |
| 2023-01-06 | 5.620 | 5.690 | 5.600 | 5.630 | 5.452 | 12,870,825 |
| 2023-01-05 | 5.630 | 5.650 | 5.590 | 5.630 | 5.452 | 12,689,395 |
| 2023-01-04 | 5.610 | 5.640 | 5.570 | 5.620 | 5.442 | 12,966,630 |
| 2023-01-03 | 5.550 | 5.620 | 5.520 | 5.610 | 5.432 | 17,043,671 |
| 2022-12-30 | 5.550 | 5.590 | 5.500 | 5.550 | 5.374 | 14,843,100 |
| 2022-12-29 | 5.560 | 5.570 | 5.480 | 5.510 | 5.335 | 11,787,633 |
| 2022-12-28 | 5.470 | 5.610 | 5.430 | 5.560 | 5.384 | 15,976,662 |
| 2022-12-27 | 5.440 | 5.530 | 5.430 | 5.490 | 5.316 | 13,916,236 |
| 2022-12-26 | 5.360 | 5.430 | 5.360 | 5.430 | 5.258 | 9,413,872 |
| 2022-12-23 | 5.410 | 5.440 | 5.350 | 5.380 | 5.210 | 9,961,500 |
| 2022-12-22 | 5.540 | 5.590 | 5.390 | 5.420 | 5.248 | 13,312,697 |
| 2022-12-21 | 5.520 | 5.580 | 5.510 | 5.540 | 5.364 | 9,120,604 |
| 2022-12-20 | 5.520 | 5.590 | 5.490 | 5.540 | 5.364 | 13,654,152 |
| 2022-12-19 | 5.680 | 5.700 | 5.500 | 5.540 | 5.364 | 14,241,327 |
| 2022-12-16 | 5.630 | 5.710 | 5.630 | 5.670 | 5.490 | 11,018,432 |
| 2022-12-15 | 5.680 | 5.710 | 5.640 | 5.680 | 5.500 | 10,377,916 |
| 2022-12-14 | 5.680 | 5.720 | 5.660 | 5.690 | 5.510 | 10,619,532 |
| 2022-12-13 | 5.700 | 5.740 | 5.660 | 5.690 | 5.510 | 14,373,200 |
| 2022-12-12 | 5.760 | 5.770 | 5.660 | 5.670 | 5.490 | 18,603,651 |
| 2022-12-09 | 5.780 | 5.820 | 5.750 | 5.790 | 5.607 | 14,502,701 |
| 2022-12-08 | 5.810 | 5.850 | 5.780 | 5.790 | 5.607 | 13,766,335 |
| 2022-12-07 | 5.860 | 5.900 | 5.770 | 5.830 | 5.645 | 20,703,569 |
| 2022-12-06 | 5.860 | 5.920 | 5.820 | 5.840 | 5.655 | 23,970,948 |
| 2022-12-05 | 5.760 | 5.850 | 5.750 | 5.840 | 5.655 | 19,643,940 |
| 2022-12-02 | 5.790 | 5.820 | 5.700 | 5.750 | 5.568 | 19,807,405 |
| 2022-12-01 | 5.900 | 5.930 | 5.780 | 5.790 | 5.607 | 25,741,830 |
| 2022-11-30 | 5.800 | 5.890 | 5.780 | 5.820 | 5.636 | 27,177,822 |
| 2022-11-29 | 5.730 | 5.820 | 5.720 | 5.810 | 5.626 | 26,860,839 |
| 2022-11-28 | 5.640 | 5.790 | 5.600 | 5.760 | 5.577 | 29,225,220 |
| 2022-11-25 | 5.650 | 5.720 | 5.650 | 5.700 | 5.519 | 18,389,282 |
| 2022-11-24 | 5.660 | 5.720 | 5.640 | 5.670 | 5.490 | 21,529,126 |
| 2022-11-23 | 5.560 | 5.650 | 5.550 | 5.650 | 5.471 | 29,289,132 |
| 2022-11-22 | 5.570 | 5.620 | 5.530 | 5.560 | 5.384 | 18,114,412 |
| 2022-11-21 | 5.590 | 5.630 | 5.560 | 5.580 | 5.403 | 16,996,293 |
| 2022-11-18 | 5.570 | 5.650 | 5.540 | 5.590 | 5.413 | 27,475,413 |
| 2022-11-17 | 5.570 | 5.610 | 5.520 | 5.550 | 5.374 | 29,763,706 |
| 2022-11-16 | 5.780 | 5.860 | 5.600 | 5.620 | 5.442 | 52,486,318 |
| 2022-11-15 | 5.500 | 5.560 | 5.490 | 5.560 | 5.384 | 16,413,790 |
| 2022-11-14 | 5.570 | 5.590 | 5.510 | 5.520 | 5.345 | 17,999,150 |
| 2022-11-11 | 5.580 | 5.600 | 5.510 | 5.550 | 5.374 | 19,443,848 |
| 2022-11-10 | 5.540 | 5.540 | 5.470 | 5.500 | 5.326 | 13,025,700 |
| 2022-11-09 | 5.510 | 5.560 | 5.500 | 5.520 | 5.345 | 12,552,980 |
| 2022-11-08 | 5.590 | 5.610 | 5.520 | 5.550 | 5.374 | 12,839,074 |
| 2022-11-07 | 5.520 | 5.590 | 5.510 | 5.590 | 5.413 | 20,065,472 |
| 2022-11-04 | 5.450 | 5.540 | 5.450 | 5.540 | 5.364 | 23,805,599 |
| 2022-11-03 | 5.470 | 5.480 | 5.400 | 5.450 | 5.277 | 13,230,517 |
| 2022-11-02 | 5.480 | 5.510 | 5.440 | 5.500 | 5.326 | 16,067,375 |
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.