Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.120	7.300	6.980	7.200	6.868	3,958,296
2022-01-27	7.250	7.310	7.080	7.080	6.753	5,305,796
2022-01-26	7.190	7.270	7.120	7.230	6.896	3,996,749
2022-01-25	7.500	7.560	7.080	7.200	6.868	9,141,501
2022-01-24	7.520	7.620	7.360	7.560	7.211	3,942,090
2022-01-21	7.750	7.850	7.590	7.590	7.240	5,308,728
2022-01-20	7.660	7.910	7.650	7.780	7.421	7,800,461
2022-01-19	7.680	7.730	7.580	7.650	7.297	4,597,289
2022-01-18	7.700	7.840	7.550	7.730	7.373	6,728,752
2022-01-17	7.600	7.700	7.560	7.660	7.307	5,445,378
2022-01-14	7.890	7.910	7.530	7.630	7.278	11,638,709
2022-01-13	8.070	8.070	7.880	7.890	7.526	6,037,971
2022-01-12	8.150	8.230	7.840	8.050	7.679	11,718,288
2022-01-11	8.200	8.280	8.100	8.170	7.793	5,835,911
2022-01-10	8.390	8.390	8.100	8.200	7.822	8,372,627
2022-01-07	8.540	8.570	8.280	8.390	8.003	12,157,104
2022-01-06	8.150	8.930	8.100	8.540	8.146	33,492,268
2022-01-05	7.970	8.340	7.650	8.250	7.869	25,167,899
2022-01-04	8.040	8.130	7.930	7.970	7.602	9,557,929
2021-12-31	8.070	8.270	8.040	8.080	7.707	9,419,275
2021-12-30	8.130	8.220	7.930	8.050	7.679	9,740,597
2021-12-29	8.000	8.160	7.810	8.150	7.774	14,582,653
2021-12-28	8.500	8.500	8.040	8.050	7.679	16,800,169
2021-12-27	8.340	8.600	8.280	8.520	8.127	15,459,375
2021-12-24	8.230	8.630	8.160	8.370	7.984	24,312,173
2021-12-23	8.090	8.320	7.970	8.230	7.850	15,160,504
2021-12-22	8.180	8.250	8.010	8.100	7.726	18,835,717
2021-12-21	8.220	9.050	7.980	8.330	7.946	27,557,394
2021-12-20	8.220	8.310	8.100	8.230	7.850	13,962,154
2021-12-17	8.240	8.580	8.170	8.460	8.070	25,541,739
2021-12-16	8.250	8.370	8.120	8.320	7.936	17,385,354
2021-12-15	7.870	8.380	7.780	8.280	7.898	32,118,182
2021-12-14	7.910	7.910	7.740	7.840	7.478	12,158,844
2021-12-13	8.050	8.210	7.880	8.020	7.650	21,107,654
2021-12-10	7.680	8.040	7.660	8.030	7.659	22,864,068
2021-12-09	7.990	7.990	7.700	7.740	7.383	20,202,298
2021-12-08	7.950	8.180	7.860	7.990	7.621	19,378,836
2021-12-07	8.000	8.330	7.900	8.070	7.698	36,311,255
2021-12-06	7.860	7.970	7.670	7.700	7.345	16,214,274
2021-12-03	7.780	8.190	7.590	7.930	7.564	30,951,832
2021-12-02	7.400	7.850	7.370	7.770	7.411	31,538,562
2021-12-01	7.410	7.490	7.270	7.400	7.059	11,567,375
2021-11-30	7.280	7.590	7.250	7.440	7.097	20,027,985
2021-11-29	7.060	7.340	7.060	7.290	6.954	14,885,896
2021-11-26	7.350	7.350	7.110	7.250	6.915	19,136,763
2021-11-25	7.450	7.740	7.300	7.350	7.011	40,336,569
2021-11-24	6.810	7.400	6.800	7.400	7.059	29,151,303
2021-11-23	6.780	6.820	6.720	6.730	6.419	9,631,712
2021-11-22	6.780	6.850	6.740	6.780	6.467	6,351,192
2021-11-19	6.820	6.820	6.660	6.780	6.467	8,005,450
2021-11-18	6.740	6.870	6.700	6.800	6.486	10,376,910
2021-11-17	6.670	6.730	6.630	6.730	6.419	7,353,562
2021-11-16	6.690	6.740	6.630	6.650	6.343	6,962,961
2021-11-15	6.730	6.750	6.600	6.690	6.381	9,145,542
2021-11-12	6.570	6.730	6.520	6.690	6.381	12,631,054
2021-11-11	6.500	6.560	6.450	6.500	6.200	8,148,664
2021-11-10	6.670	6.670	6.420	6.500	6.200	13,310,763
2021-11-09	6.650	6.920	6.600	6.710	6.400	17,262,241
2021-11-08	6.650	6.730	6.560	6.600	6.295	8,425,423
2021-11-05	6.830	7.000	6.550	6.550	6.248	15,216,838

← NewerPage 20 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.