Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	6.640	6.660	6.600	6.610	6.610	18,053,400
2026-01-14	6.680	6.710	6.590	6.630	6.630	34,845,068
2026-01-13	6.710	6.720	6.640	6.680	6.680	25,510,075
2026-01-12	6.650	6.700	6.620	6.690	6.690	27,633,463
2026-01-09	6.670	6.790	6.660	6.710	6.710	25,073,251
2026-01-08	6.660	6.660	6.600	6.620	6.620	18,936,061
2026-01-07	6.590	6.670	6.580	6.650	6.650	21,665,230
2026-01-06	6.550	6.600	6.540	6.600	6.600	21,321,581
2026-01-05	6.550	6.570	6.510	6.550	6.550	24,607,385
2025-12-31	6.560	6.580	6.520	6.540	6.540	12,004,400
2025-12-30	6.650	6.650	6.510	6.550	6.550	23,951,099
2025-12-29	6.810	6.820	6.650	6.670	6.670	28,235,412
2025-12-26	6.760	6.820	6.730	6.800	6.800	17,927,716
2025-12-25	6.770	6.800	6.730	6.760	6.760	15,279,659
2025-12-24	6.750	6.770	6.690	6.770	6.770	14,020,131
2025-12-23	6.740	6.830	6.730	6.760	6.760	16,230,460
2025-12-22	6.800	6.820	6.740	6.760	6.760	15,558,035
2025-12-19	6.800	6.820	6.760	6.790	6.790	12,727,183
2025-12-18	6.810	6.810	6.740	6.790	6.790	12,906,232
2025-12-17	6.780	6.830	6.720	6.820	6.820	13,981,222
2025-12-16	6.770	6.810	6.660	6.790	6.790	19,019,265
2025-12-15	6.720	6.830	6.720	6.780	6.780	19,708,800
2025-12-12	6.700	6.810	6.700	6.740	6.740	13,921,678
2025-12-11	6.810	6.870	6.760	6.790	6.790	16,655,390
2025-12-10	6.780	6.820	6.740	6.800	6.800	11,460,024
2025-12-09	6.790	6.850	6.780	6.780	6.780	9,868,800
2025-12-08	6.880	6.910	6.780	6.800	6.800	15,877,300
2025-12-05	6.860	6.920	6.840	6.880	6.880	13,956,200
2025-12-04	6.870	6.920	6.850	6.870	6.870	12,756,400
2025-12-03	6.850	6.910	6.820	6.870	6.870	16,241,728
2025-12-02	6.850	6.860	6.810	6.840	6.840	9,709,989
2025-12-01	6.790	6.870	6.750	6.870	6.870	18,846,500
2025-11-28	6.780	6.780	6.720	6.750	6.750	10,843,179
2025-11-27	6.710	6.790	6.680	6.750	6.750	12,368,876
2025-11-26	6.710	6.780	6.700	6.710	6.710	12,822,225
2025-11-25	6.660	6.770	6.640	6.710	6.710	18,515,186
2025-11-24	6.680	6.720	6.600	6.640	6.640	22,136,262
2025-11-21	6.860	6.870	6.650	6.650	6.650	28,507,600
2025-11-20	6.920	6.940	6.880	6.890	6.890	15,742,980
2025-11-19	6.930	6.950	6.880	6.930	6.930	15,368,342
2025-11-18	6.990	7.000	6.890	6.920	6.920	19,525,800
2025-11-17	7.080	7.090	6.910	7.020	7.020	28,057,100
2025-11-14	7.190	7.240	7.080	7.090	7.090	21,730,393
2025-11-13	7.200	7.230	7.130	7.200	7.200	25,898,650
2025-11-12	7.200	7.250	7.150	7.170	7.170	24,248,478
2025-11-11	7.280	7.290	7.140	7.220	7.220	27,603,277
2025-11-10	7.320	7.350	7.240	7.250	7.250	31,561,625
2025-11-07	7.290	7.350	7.250	7.300	7.300	37,974,959
2025-11-06	7.090	7.380	7.090	7.300	7.300	59,165,681
2025-11-05	6.950	7.110	6.890	7.080	7.080	36,361,769
2025-11-04	6.950	7.070	6.940	6.990	6.990	37,664,738
2025-11-03	6.900	7.020	6.860	6.960	6.960	37,053,984
2025-10-31	7.000	7.020	6.850	6.870	6.870	42,163,881
2025-10-30	6.930	7.030	6.910	6.970	6.970	30,696,757
2025-10-29	6.860	6.950	6.810	6.940	6.940	21,853,444
2025-10-28	6.960	7.000	6.870	6.890	6.890	21,968,032
2025-10-27	6.930	7.050	6.890	6.970	6.970	36,020,249
2025-10-24	7.070	7.100	6.890	6.910	6.910	35,207,542
2025-10-23	6.960	7.140	6.930	7.110	7.110	37,516,616
2025-10-22	7.060	7.070	6.940	6.960	6.960	22,100,800

← NewerPage 4 of 5 · 242 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.