Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.180 | 6.290 | 6.140 | 6.150 | 6.150 | 33,966,898 |
| 2026-07-16 | 6.260 | 6.290 | 6.150 | 6.200 | 6.200 | 21,990,400 |
| 2026-07-15 | 6.200 | 6.290 | 6.120 | 6.270 | 6.270 | 22,932,321 |
| 2026-07-14 | 6.060 | 6.240 | 6.030 | 6.200 | 6.200 | 33,011,857 |
| 2026-07-13 | 6.020 | 6.120 | 6.000 | 6.040 | 6.040 | 31,729,209 |
| 2026-07-10 | 5.950 | 6.060 | 5.870 | 6.020 | 6.020 | 20,673,830 |
| 2026-07-09 | 6.020 | 6.050 | 5.910 | 5.960 | 5.960 | 19,632,936 |
| 2026-07-08 | 6.010 | 6.090 | 5.960 | 6.000 | 6.000 | 14,107,559 |
| 2026-07-07 | 6.190 | 6.200 | 6.000 | 6.010 | 6.010 | 20,471,170 |
| 2026-07-06 | 6.100 | 6.210 | 6.030 | 6.210 | 6.210 | 20,822,257 |
| 2026-07-03 | 6.010 | 6.100 | 6.000 | 6.100 | 6.100 | 17,312,226 |
| 2026-07-02 | 6.020 | 6.110 | 5.960 | 6.010 | 6.010 | 19,384,362 |
| 2026-07-01 | 5.900 | 6.070 | 5.880 | 6.050 | 6.050 | 23,810,551 |
| 2026-06-30 | 6.010 | 6.020 | 5.880 | 5.910 | 5.910 | 17,123,000 |
| 2026-06-29 | 6.030 | 6.050 | 5.850 | 6.020 | 6.020 | 23,739,041 |
| 2026-06-26 | 6.220 | 6.240 | 6.020 | 6.030 | 6.030 | 24,173,397 |
| 2026-06-25 | 6.550 | 6.570 | 6.350 | 6.430 | 6.180 | 30,609,149 |
| 2026-06-24 | 6.680 | 6.680 | 6.510 | 6.570 | 6.315 | 19,064,185 |
| 2026-06-23 | 6.710 | 6.820 | 6.630 | 6.660 | 6.401 | 25,335,197 |
| 2026-06-22 | 6.560 | 6.690 | 6.470 | 6.690 | 6.430 | 30,697,508 |
| 2026-06-18 | 6.900 | 6.910 | 6.560 | 6.580 | 6.580 | 48,090,919 |
| 2026-06-17 | 6.950 | 6.970 | 6.820 | 6.910 | 6.910 | 27,996,900 |
| 2026-06-16 | 6.910 | 7.100 | 6.830 | 6.960 | 6.960 | 35,658,707 |
| 2026-06-15 | 6.970 | 7.030 | 6.850 | 6.930 | 6.930 | 40,957,149 |
| 2026-06-12 | 6.930 | 7.060 | 6.760 | 6.990 | 6.990 | 51,547,558 |
| 2026-06-11 | 7.010 | 7.040 | 6.780 | 6.960 | 6.960 | 43,865,841 |
| 2026-06-10 | 7.310 | 7.350 | 6.970 | 7.030 | 7.030 | 42,065,939 |
| 2026-06-09 | 7.270 | 7.430 | 7.080 | 7.380 | 7.380 | 40,073,896 |
| 2026-06-08 | 7.530 | 7.640 | 7.240 | 7.270 | 7.270 | 48,748,748 |
| 2026-06-05 | 8.030 | 8.240 | 7.680 | 7.710 | 7.710 | 53,224,269 |
| 2026-06-04 | 7.970 | 8.240 | 7.940 | 8.110 | 8.110 | 51,847,525 |
| 2026-06-03 | 7.930 | 8.100 | 7.800 | 8.060 | 8.060 | 61,534,086 |
| 2026-06-02 | 8.000 | 8.110 | 7.900 | 8.020 | 8.020 | 48,262,468 |
| 2026-06-01 | 8.080 | 8.130 | 7.680 | 8.040 | 8.040 | 69,240,005 |
| 2026-05-29 | 7.840 | 8.130 | 7.780 | 8.000 | 8.000 | 79,053,070 |
| 2026-05-28 | 7.560 | 7.930 | 7.500 | 7.830 | 7.830 | 73,122,168 |
| 2026-05-27 | 7.460 | 7.620 | 7.420 | 7.560 | 7.560 | 43,714,661 |
| 2026-05-26 | 7.300 | 7.650 | 7.220 | 7.500 | 7.500 | 51,686,690 |
| 2026-05-25 | 7.190 | 7.350 | 7.130 | 7.330 | 7.330 | 35,383,342 |
| 2026-05-22 | 7.160 | 7.240 | 7.120 | 7.200 | 7.200 | 26,551,508 |
| 2026-05-21 | 7.270 | 7.400 | 7.150 | 7.190 | 7.190 | 36,996,430 |
| 2026-05-20 | 7.580 | 7.580 | 7.280 | 7.350 | 7.350 | 41,445,946 |
| 2026-05-19 | 7.460 | 7.710 | 7.360 | 7.650 | 7.650 | 54,643,465 |
| 2026-05-18 | 7.220 | 7.490 | 7.180 | 7.460 | 7.460 | 42,368,359 |
| 2026-05-15 | 7.260 | 7.330 | 7.100 | 7.240 | 7.240 | 42,170,511 |
| 2026-05-14 | 7.440 | 7.540 | 7.280 | 7.290 | 7.290 | 55,403,077 |
| 2026-05-13 | 7.290 | 7.470 | 7.280 | 7.430 | 7.430 | 61,026,195 |
| 2026-05-12 | 7.150 | 7.320 | 7.140 | 7.280 | 7.280 | 55,155,555 |
| 2026-05-11 | 7.100 | 7.190 | 7.080 | 7.150 | 7.150 | 35,126,810 |
| 2026-05-08 | 7.130 | 7.260 | 7.090 | 7.110 | 7.110 | 42,529,104 |
| 2026-05-07 | 7.090 | 7.170 | 7.040 | 7.160 | 7.160 | 41,662,057 |
| 2026-05-06 | 7.130 | 7.240 | 7.030 | 7.110 | 7.110 | 52,820,012 |
| 2026-04-30 | 7.240 | 7.240 | 7.090 | 7.110 | 7.110 | 30,156,925 |
| 2026-04-29 | 7.200 | 7.290 | 7.170 | 7.240 | 7.240 | 28,949,446 |
| 2026-04-28 | 7.120 | 7.280 | 7.090 | 7.240 | 7.240 | 30,094,849 |
| 2026-04-27 | 7.070 | 7.220 | 7.020 | 7.140 | 7.140 | 31,008,853 |
| 2026-04-24 | 7.220 | 7.220 | 7.050 | 7.080 | 7.080 | 28,524,600 |
| 2026-04-23 | 7.060 | 7.230 | 7.020 | 7.220 | 7.220 | 41,620,704 |
| 2026-04-22 | 7.050 | 7.130 | 7.010 | 7.060 | 7.060 | 24,614,008 |
| 2026-04-21 | 6.990 | 7.130 | 6.900 | 7.080 | 7.080 | 30,709,730 |
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.