Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.670	5.670	5.530	5.630	5.370	5,106,100
2022-05-05	5.600	5.740	5.550	5.710	5.447	7,123,364
2022-04-29	5.400	5.560	5.400	5.540	5.284	5,581,759
2022-04-28	5.340	5.450	5.280	5.370	5.122	6,152,173
2022-04-27	5.110	5.340	5.070	5.340	5.094	7,556,658
2022-04-26	5.340	5.400	5.110	5.150	4.912	7,096,196
2022-04-25	5.670	5.690	5.280	5.370	5.122	8,162,828
2022-04-22	5.630	5.770	5.490	5.730	5.466	7,700,427
2022-04-21	5.780	5.810	5.590	5.640	5.380	8,163,599
2022-04-20	5.880	5.950	5.790	5.820	5.551	4,944,863
2022-04-19	5.880	6.020	5.850	5.880	5.609	7,002,389
2022-04-18	5.950	5.950	5.820	5.850	5.580	4,842,906
2022-04-15	5.940	6.050	5.910	5.940	5.666	4,994,400
2022-04-14	5.960	6.000	5.930	5.970	5.695	4,131,913
2022-04-13	5.960	6.010	5.870	5.930	5.656	6,656,193
2022-04-12	5.980	5.980	5.830	5.960	5.685	8,771,449
2022-04-11	6.220	6.250	5.860	5.980	5.704	9,096,585
2022-04-08	6.200	6.270	6.120	6.240	5.952	4,081,460
2022-04-07	6.410	6.430	6.230	6.230	5.943	4,517,431
2022-04-06	6.330	6.470	6.320	6.430	6.133	4,256,515
2022-04-01	6.390	6.390	6.300	6.360	6.067	3,630,121
2022-03-31	6.370	6.410	6.310	6.340	6.047	3,604,600
2022-03-30	6.360	6.380	6.270	6.370	6.076	4,511,741
2022-03-29	6.330	6.440	6.330	6.340	6.047	2,895,092
2022-03-28	6.250	6.370	6.220	6.340	6.047	3,455,300
2022-03-25	6.360	6.400	6.280	6.300	6.009	4,222,128
2022-03-24	6.440	6.450	6.350	6.360	6.067	3,287,700
2022-03-23	6.450	6.560	6.430	6.450	6.152	3,875,970
2022-03-22	6.400	6.520	6.350	6.430	6.133	3,599,518
2022-03-21	6.420	6.460	6.360	6.420	6.124	5,617,543
2022-03-18	6.410	6.730	6.330	6.490	6.191	9,196,863
2022-03-17	6.310	6.500	6.200	6.470	6.171	8,866,737
2022-03-16	6.200	6.280	6.030	6.270	5.981	6,231,142
2022-03-15	6.530	6.560	6.060	6.140	5.857	10,187,338
2022-03-14	6.800	6.800	6.520	6.560	6.257	4,950,274
2022-03-11	6.750	6.830	6.630	6.810	6.496	4,705,844
2022-03-10	6.830	6.920	6.650	6.830	6.515	6,761,321
2022-03-09	6.700	6.870	6.370	6.720	6.410	7,580,400
2022-03-08	6.940	6.980	6.660	6.690	6.381	6,518,489
2022-03-07	7.050	7.130	6.910	6.980	6.658	6,271,226
2022-03-04	7.190	7.220	7.030	7.080	6.753	7,506,466
2022-03-03	7.070	7.240	7.070	7.160	6.830	10,575,276
2022-03-02	7.050	7.080	6.990	7.070	6.744	5,710,802
2022-03-01	7.050	7.150	6.980	7.070	6.744	6,373,291
2022-02-28	7.090	7.200	6.980	7.040	6.715	7,362,764
2022-02-25	6.950	7.150	6.820	7.080	6.753	13,371,052
2022-02-24	6.920	7.080	6.800	6.880	6.563	15,777,171
2022-02-23	6.840	6.910	6.820	6.890	6.572	5,770,392
2022-02-22	6.950	6.950	6.750	6.810	6.496	9,736,844
2022-02-21	7.070	7.070	6.940	6.980	6.658	10,620,844
2022-02-18	7.010	7.070	6.930	7.060	6.734	4,307,700
2022-02-17	7.110	7.130	7.020	7.040	6.715	5,676,721
2022-02-16	7.110	7.180	7.060	7.110	6.782	4,194,900
2022-02-15	7.070	7.130	7.010	7.100	6.772	3,262,528
2022-02-14	7.250	7.250	7.050	7.080	6.753	8,183,814
2022-02-11	7.500	7.540	7.250	7.260	6.925	7,384,199
2022-02-10	7.640	7.670	7.460	7.540	7.192	8,994,701
2022-02-09	7.300	7.800	7.280	7.650	7.297	17,196,222
2022-02-08	7.250	7.370	7.210	7.340	7.001	9,191,028
2022-02-07	7.220	7.440	7.190	7.290	6.954	5,543,158

← NewerPage 19 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.