Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	5.770	5.780	5.670	5.780	5.597	20,078,021
2022-07-29	5.820	5.910	5.770	5.780	5.597	28,918,400
2022-07-28	5.810	5.870	5.780	5.810	5.626	18,926,764
2022-07-27	5.820	5.820	5.760	5.800	5.616	15,972,267
2022-07-26	5.820	5.830	5.730	5.830	5.645	17,072,675
2022-07-25	6.000	6.010	5.780	5.810	5.626	31,407,167
2022-07-22	6.080	6.120	5.930	6.010	5.820	28,796,536
2022-07-21	6.180	6.190	6.030	6.050	5.858	30,700,648
2022-07-20	6.180	6.210	6.150	6.180	5.984	25,578,362
2022-07-19	6.250	6.280	6.120	6.190	5.994	30,997,379
2022-07-18	6.120	6.260	6.120	6.240	6.042	31,400,592
2022-07-15	6.180	6.300	6.100	6.120	5.926	37,152,885
2022-07-14	6.200	6.290	6.070	6.220	6.023	45,876,931
2022-07-13	6.200	6.300	6.150	6.270	6.071	49,125,409
2022-07-12	6.100	6.250	5.990	6.150	5.955	35,085,315
2022-07-11	6.170	6.300	6.040	6.090	5.897	50,110,264
2022-07-08	6.060	6.160	6.020	6.160	5.965	45,438,635
2022-07-07	5.920	6.040	5.870	6.010	5.820	36,028,445
2022-07-06	5.900	5.990	5.800	5.880	5.694	33,650,940
2022-07-05	6.080	6.110	5.780	5.900	5.713	78,334,430
2022-07-04	6.250	6.320	6.020	6.080	5.887	52,284,433
2022-07-01	6.260	6.370	6.150	6.210	6.013	24,640,191
2022-06-30	6.400	6.450	6.220	6.260	6.062	39,889,085
2022-06-29	6.630	6.680	6.390	6.430	6.226	13,286,706
2022-06-28	6.690	6.780	6.630	6.700	6.391	14,256,852
2022-06-27	6.690	6.730	6.630	6.680	6.372	13,192,214
2022-06-24	6.610	6.700	6.560	6.690	6.381	15,023,660
2022-06-23	6.570	6.640	6.450	6.610	6.305	15,345,200
2022-06-22	6.700	6.740	6.520	6.590	6.286	19,691,131
2022-06-21	6.960	7.010	6.690	6.730	6.419	23,442,313
2022-06-20	6.940	7.070	6.820	6.960	6.639	21,348,312
2022-06-17	6.920	7.160	6.890	6.990	6.667	17,156,552
2022-06-16	7.110	7.150	6.880	6.970	6.648	26,353,224
2022-06-15	7.300	7.450	7.080	7.150	6.820	42,222,612
2022-06-14	6.950	7.380	6.910	7.290	6.954	43,418,029
2022-06-13	6.820	7.180	6.670	7.120	6.791	41,281,066
2022-06-10	6.780	6.950	6.700	6.820	6.505	22,137,807
2022-06-09	7.090	7.200	6.810	6.820	6.505	32,315,128
2022-06-08	7.080	7.240	6.900	7.130	6.801	43,303,165
2022-06-07	6.770	7.400	6.690	7.220	6.887	68,249,193
2022-06-06	6.950	6.960	6.660	6.750	6.439	42,859,073
2022-06-02	6.630	7.260	6.500	6.940	6.620	73,501,118
2022-06-01	6.500	6.600	6.320	6.600	6.295	40,300,758
2022-05-31	6.520	6.720	6.420	6.500	6.200	42,130,733
2022-05-30	6.610	6.680	6.420	6.470	6.171	42,246,004
2022-05-27	6.930	7.000	6.600	6.710	6.400	67,501,704
2022-05-26	6.800	7.760	6.680	6.950	6.629	100,842,207
2022-05-25	6.600	7.060	6.210	7.060	6.734	103,886,999
2022-05-24	6.420	6.420	6.330	6.420	6.124	21,255,352
2022-05-23	5.840	5.860	5.790	5.840	5.571	5,991,640
2022-05-20	5.850	5.920	5.790	5.850	5.580	8,988,807
2022-05-19	5.800	5.830	5.700	5.820	5.551	6,356,240
2022-05-18	5.810	5.870	5.800	5.820	5.551	5,317,002
2022-05-17	5.890	5.910	5.770	5.820	5.551	5,147,238
2022-05-16	5.980	5.980	5.840	5.900	5.628	5,428,228
2022-05-13	5.880	5.970	5.850	5.950	5.675	8,473,736
2022-05-12	5.810	5.980	5.800	5.890	5.618	6,123,900
2022-05-11	5.830	5.940	5.820	5.850	5.580	6,836,039
2022-05-10	5.710	5.870	5.620	5.830	5.561	6,750,683
2022-05-09	5.600	5.760	5.580	5.730	5.466	4,548,223

← NewerPage 18 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.