Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.980 | 7.020 | 6.970 | 6.990 | 6.990 | 22,345,800 |
| 2026-04-17 | 7.110 | 7.140 | 6.990 | 7.010 | 7.010 | 21,614,581 |
| 2026-04-16 | 7.170 | 7.170 | 7.060 | 7.110 | 7.110 | 20,095,364 |
| 2026-04-15 | 7.210 | 7.240 | 7.140 | 7.150 | 7.150 | 22,978,400 |
| 2026-04-14 | 7.280 | 7.380 | 7.150 | 7.180 | 7.180 | 27,840,028 |
| 2026-04-13 | 7.140 | 7.290 | 7.120 | 7.250 | 7.250 | 23,339,000 |
| 2026-04-10 | 7.170 | 7.180 | 7.080 | 7.160 | 7.160 | 23,751,900 |
| 2026-04-09 | 7.080 | 7.200 | 7.060 | 7.150 | 7.150 | 21,813,347 |
| 2026-04-08 | 7.050 | 7.160 | 7.050 | 7.130 | 7.130 | 32,415,397 |
| 2026-04-07 | 6.890 | 7.040 | 6.860 | 6.990 | 6.990 | 25,009,447 |
| 2026-04-03 | 7.160 | 7.160 | 6.880 | 6.890 | 6.890 | 39,395,524 |
| 2026-04-02 | 7.070 | 7.170 | 7.050 | 7.160 | 7.160 | 29,821,299 |
| 2026-04-01 | 7.190 | 7.230 | 7.010 | 7.110 | 7.110 | 51,139,833 |
| 2026-03-31 | 7.280 | 7.420 | 7.140 | 7.140 | 7.140 | 48,243,660 |
| 2026-03-30 | 7.830 | 7.880 | 7.250 | 7.360 | 7.360 | 86,130,148 |
| 2026-03-27 | 8.200 | 8.200 | 7.900 | 7.990 | 7.990 | 87,973,088 |
| 2026-03-26 | 7.770 | 8.500 | 7.730 | 8.360 | 8.360 | 88,302,578 |
| 2026-03-25 | 7.580 | 7.950 | 7.530 | 7.860 | 7.860 | 48,819,616 |
| 2026-03-24 | 7.410 | 7.610 | 7.380 | 7.580 | 7.580 | 29,942,300 |
| 2026-03-23 | 7.550 | 7.640 | 7.290 | 7.370 | 7.370 | 39,575,591 |
| 2026-03-20 | 7.590 | 7.820 | 7.530 | 7.660 | 7.660 | 34,091,631 |
| 2026-03-19 | 7.590 | 7.740 | 7.580 | 7.630 | 7.630 | 29,336,945 |
| 2026-03-18 | 7.600 | 7.740 | 7.530 | 7.630 | 7.630 | 21,130,200 |
| 2026-03-17 | 7.680 | 7.740 | 7.580 | 7.580 | 7.580 | 24,516,411 |
| 2026-03-16 | 7.790 | 7.890 | 7.630 | 7.680 | 7.680 | 37,971,256 |
| 2026-03-13 | 8.050 | 8.130 | 7.810 | 7.870 | 7.870 | 53,332,989 |
| 2026-03-12 | 7.790 | 8.080 | 7.770 | 8.050 | 8.050 | 65,150,641 |
| 2026-03-11 | 7.650 | 7.850 | 7.480 | 7.830 | 7.830 | 41,892,123 |
| 2026-03-10 | 7.610 | 7.670 | 7.460 | 7.670 | 7.670 | 34,797,368 |
| 2026-03-09 | 7.630 | 7.770 | 7.590 | 7.650 | 7.650 | 34,974,017 |
| 2026-03-06 | 7.680 | 7.690 | 7.530 | 7.650 | 7.650 | 28,739,100 |
| 2026-03-05 | 7.680 | 7.740 | 7.580 | 7.700 | 7.700 | 39,430,474 |
| 2026-03-04 | 7.580 | 7.690 | 7.430 | 7.630 | 7.630 | 50,220,159 |
| 2026-03-03 | 7.690 | 7.880 | 7.630 | 7.670 | 7.670 | 67,239,037 |
| 2026-03-02 | 7.330 | 7.770 | 7.300 | 7.740 | 7.740 | 70,293,699 |
| 2026-02-27 | 7.190 | 7.400 | 7.180 | 7.380 | 7.380 | 32,648,037 |
| 2026-02-26 | 7.170 | 7.250 | 7.130 | 7.220 | 7.220 | 16,937,240 |
| 2026-02-25 | 7.120 | 7.250 | 7.100 | 7.140 | 7.140 | 25,069,299 |
| 2026-02-24 | 6.970 | 7.120 | 6.960 | 7.080 | 7.080 | 27,133,515 |
| 2026-02-13 | 7.100 | 7.110 | 6.900 | 6.910 | 6.910 | 23,994,700 |
| 2026-02-12 | 7.100 | 7.110 | 7.020 | 7.060 | 7.060 | 16,561,478 |
| 2026-02-11 | 7.000 | 7.060 | 6.970 | 7.060 | 7.060 | 17,115,700 |
| 2026-02-10 | 7.040 | 7.040 | 6.950 | 6.970 | 6.970 | 16,906,300 |
| 2026-02-09 | 7.000 | 7.140 | 6.960 | 7.010 | 7.010 | 27,706,356 |
| 2026-02-06 | 6.950 | 7.060 | 6.930 | 6.950 | 6.950 | 19,207,284 |
| 2026-02-05 | 7.110 | 7.140 | 6.950 | 6.990 | 6.990 | 22,641,885 |
| 2026-02-04 | 6.890 | 7.120 | 6.870 | 7.120 | 7.120 | 32,258,996 |
| 2026-02-03 | 6.900 | 6.970 | 6.840 | 6.900 | 6.900 | 24,465,237 |
| 2026-02-02 | 7.100 | 7.140 | 6.830 | 6.860 | 6.860 | 39,627,016 |
| 2026-01-30 | 7.100 | 7.180 | 6.980 | 7.160 | 7.160 | 32,324,333 |
| 2026-01-29 | 7.060 | 7.170 | 7.010 | 7.140 | 7.140 | 32,248,055 |
| 2026-01-28 | 6.920 | 7.080 | 6.880 | 7.050 | 7.050 | 29,404,366 |
| 2026-01-27 | 6.990 | 7.030 | 6.850 | 6.920 | 6.920 | 25,485,924 |
| 2026-01-26 | 6.960 | 7.050 | 6.910 | 7.020 | 7.020 | 28,253,356 |
| 2026-01-23 | 6.970 | 7.000 | 6.930 | 6.960 | 6.960 | 22,297,492 |
| 2026-01-22 | 6.910 | 6.970 | 6.870 | 6.970 | 6.970 | 22,409,444 |
| 2026-01-21 | 6.920 | 6.930 | 6.830 | 6.910 | 6.910 | 24,919,720 |
| 2026-01-20 | 6.750 | 6.910 | 6.740 | 6.910 | 6.910 | 39,449,562 |
| 2026-01-19 | 6.650 | 6.760 | 6.620 | 6.760 | 6.760 | 31,892,106 |
| 2026-01-16 | 6.630 | 6.730 | 6.610 | 6.630 | 6.630 | 32,077,651 |
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.