Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.470 | 5.510 | 5.400 | 5.500 | 5.326 | 20,877,927 |
| 2022-10-31 | 5.380 | 5.530 | 5.330 | 5.460 | 5.287 | 23,189,585 |
| 2022-10-28 | 5.510 | 5.530 | 5.280 | 5.330 | 5.161 | 16,792,039 |
| 2022-10-27 | 5.570 | 5.590 | 5.500 | 5.530 | 5.355 | 12,272,802 |
| 2022-10-26 | 5.490 | 5.580 | 5.460 | 5.550 | 5.374 | 14,076,111 |
| 2022-10-25 | 5.420 | 5.500 | 5.370 | 5.480 | 5.306 | 17,175,200 |
| 2022-10-24 | 5.650 | 5.650 | 5.430 | 5.450 | 5.277 | 24,213,286 |
| 2022-10-21 | 5.610 | 5.680 | 5.600 | 5.630 | 5.452 | 17,971,176 |
| 2022-10-20 | 5.610 | 5.650 | 5.530 | 5.580 | 5.403 | 15,638,424 |
| 2022-10-19 | 5.600 | 5.650 | 5.580 | 5.590 | 5.413 | 14,917,178 |
| 2022-10-18 | 5.600 | 5.660 | 5.590 | 5.630 | 5.452 | 17,477,871 |
| 2022-10-17 | 5.630 | 5.660 | 5.470 | 5.620 | 5.442 | 26,837,634 |
| 2022-10-14 | 5.530 | 5.650 | 5.520 | 5.620 | 5.442 | 31,646,731 |
| 2022-10-13 | 5.490 | 5.700 | 5.490 | 5.600 | 5.423 | 59,017,740 |
| 2022-10-12 | 5.230 | 5.290 | 5.150 | 5.290 | 5.122 | 12,911,031 |
| 2022-10-11 | 5.160 | 5.250 | 5.100 | 5.250 | 5.084 | 16,502,071 |
| 2022-10-10 | 5.200 | 5.280 | 5.150 | 5.180 | 5.016 | 14,204,241 |
| 2022-09-30 | 5.200 | 5.240 | 5.160 | 5.180 | 5.016 | 11,608,981 |
| 2022-09-29 | 5.270 | 5.320 | 5.160 | 5.180 | 5.016 | 12,785,436 |
| 2022-09-28 | 5.390 | 5.440 | 5.210 | 5.230 | 5.064 | 17,641,288 |
| 2022-09-27 | 5.330 | 5.410 | 5.320 | 5.400 | 5.229 | 14,523,188 |
| 2022-09-26 | 5.520 | 5.530 | 5.310 | 5.360 | 5.190 | 19,529,520 |
| 2022-09-23 | 5.590 | 5.640 | 5.500 | 5.560 | 5.384 | 13,968,100 |
| 2022-09-22 | 5.590 | 5.650 | 5.550 | 5.580 | 5.403 | 19,654,279 |
| 2022-09-21 | 5.500 | 5.650 | 5.400 | 5.630 | 5.452 | 26,915,416 |
| 2022-09-20 | 5.480 | 5.520 | 5.450 | 5.490 | 5.316 | 16,185,008 |
| 2022-09-19 | 5.490 | 5.510 | 5.400 | 5.460 | 5.287 | 14,792,743 |
| 2022-09-16 | 5.660 | 5.670 | 5.460 | 5.470 | 5.297 | 25,260,619 |
| 2022-09-15 | 5.850 | 5.880 | 5.610 | 5.700 | 5.519 | 26,019,332 |
| 2022-09-14 | 5.890 | 5.900 | 5.780 | 5.810 | 5.626 | 21,726,097 |
| 2022-09-13 | 6.070 | 6.110 | 5.940 | 5.960 | 5.771 | 24,034,200 |
| 2022-09-09 | 6.120 | 6.160 | 6.030 | 6.080 | 5.887 | 26,459,765 |
| 2022-09-08 | 6.100 | 6.230 | 6.060 | 6.140 | 5.945 | 42,805,691 |
| 2022-09-07 | 6.030 | 6.100 | 5.960 | 6.090 | 5.897 | 26,489,332 |
| 2022-09-06 | 6.060 | 6.070 | 5.960 | 6.050 | 5.858 | 28,334,583 |
| 2022-09-05 | 5.870 | 6.030 | 5.870 | 6.000 | 5.810 | 32,149,432 |
| 2022-09-02 | 5.850 | 5.940 | 5.820 | 5.880 | 5.694 | 16,462,538 |
| 2022-09-01 | 5.880 | 5.920 | 5.800 | 5.820 | 5.636 | 21,986,505 |
| 2022-08-31 | 6.010 | 6.040 | 5.780 | 5.830 | 5.645 | 37,475,343 |
| 2022-08-30 | 6.080 | 6.160 | 6.010 | 6.040 | 5.849 | 20,556,469 |
| 2022-08-29 | 6.030 | 6.110 | 5.980 | 6.090 | 5.897 | 18,249,687 |
| 2022-08-26 | 6.240 | 6.240 | 6.060 | 6.120 | 5.926 | 25,600,298 |
| 2022-08-25 | 6.050 | 6.160 | 6.010 | 6.150 | 5.955 | 29,705,370 |
| 2022-08-24 | 6.130 | 6.170 | 5.980 | 5.980 | 5.791 | 24,938,462 |
| 2022-08-23 | 6.070 | 6.170 | 6.050 | 6.130 | 5.936 | 21,573,242 |
| 2022-08-22 | 6.140 | 6.190 | 6.050 | 6.090 | 5.897 | 23,569,373 |
| 2022-08-19 | 6.000 | 6.140 | 5.990 | 6.090 | 5.897 | 26,112,738 |
| 2022-08-18 | 6.080 | 6.110 | 5.980 | 6.000 | 5.810 | 20,524,352 |
| 2022-08-17 | 6.010 | 6.160 | 5.990 | 6.090 | 5.897 | 29,899,433 |
| 2022-08-16 | 6.010 | 6.040 | 5.940 | 6.000 | 5.810 | 21,330,624 |
| 2022-08-15 | 5.830 | 6.010 | 5.800 | 5.960 | 5.771 | 26,785,915 |
| 2022-08-12 | 5.790 | 5.890 | 5.760 | 5.830 | 5.645 | 17,963,500 |
| 2022-08-11 | 5.700 | 5.790 | 5.690 | 5.780 | 5.597 | 18,664,997 |
| 2022-08-10 | 5.640 | 5.710 | 5.630 | 5.690 | 5.510 | 11,586,799 |
| 2022-08-09 | 5.600 | 5.730 | 5.600 | 5.660 | 5.481 | 17,591,223 |
| 2022-08-08 | 5.600 | 5.640 | 5.540 | 5.620 | 5.442 | 14,809,605 |
| 2022-08-05 | 5.600 | 5.600 | 5.510 | 5.600 | 5.423 | 14,459,367 |
| 2022-08-04 | 5.490 | 5.590 | 5.460 | 5.570 | 5.394 | 24,249,403 |
| 2022-08-03 | 5.460 | 5.580 | 5.360 | 5.400 | 5.229 | 23,970,232 |
| 2022-08-02 | 5.710 | 5.720 | 5.400 | 5.500 | 5.326 | 35,340,409 |
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.