Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.830 | 7.000 | 6.550 | 6.550 | 6.248 | 15,216,838 |
| 2021-11-04 | 6.780 | 6.980 | 6.680 | 6.910 | 6.591 | 12,992,888 |
| 2021-11-03 | 6.670 | 6.780 | 6.620 | 6.760 | 6.448 | 11,163,795 |
| 2021-11-02 | 7.000 | 7.020 | 6.570 | 6.690 | 6.381 | 18,393,415 |
| 2021-11-01 | 7.140 | 7.170 | 6.910 | 6.990 | 6.667 | 16,708,394 |
| 2021-10-29 | 7.400 | 7.480 | 7.020 | 7.190 | 6.858 | 16,954,963 |
| 2021-10-28 | 7.530 | 7.760 | 7.370 | 7.460 | 7.116 | 17,270,798 |
| 2021-10-27 | 7.320 | 7.710 | 7.230 | 7.610 | 7.259 | 23,499,953 |
| 2021-10-26 | 7.300 | 7.500 | 7.250 | 7.370 | 7.030 | 13,551,035 |
| 2021-10-25 | 7.290 | 7.450 | 7.170 | 7.290 | 6.954 | 15,602,336 |
| 2021-10-22 | 7.440 | 7.560 | 7.230 | 7.250 | 6.915 | 15,472,123 |
| 2021-10-21 | 7.760 | 7.770 | 7.460 | 7.520 | 7.173 | 26,290,634 |
| 2021-10-20 | 7.600 | 8.040 | 7.510 | 7.890 | 7.526 | 39,465,251 |
| 2021-10-19 | 7.230 | 7.400 | 7.110 | 7.310 | 6.973 | 13,661,801 |
| 2021-10-18 | 6.950 | 7.290 | 6.950 | 7.230 | 6.896 | 17,346,831 |
| 2021-10-15 | 7.010 | 7.120 | 6.840 | 7.000 | 6.677 | 15,890,275 |
| 2021-10-14 | 6.870 | 7.150 | 6.750 | 7.090 | 6.763 | 23,527,185 |
← NewerPage 21 of 21 · 1,217 trading days
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.