Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	6.920	7.040	6.880	7.010	7.010	44,006,095
2025-10-20	6.930	6.970	6.790	6.890	6.890	26,672,300
2025-10-17	6.960	7.010	6.880	6.900	6.900	23,452,613
2025-10-16	6.970	7.000	6.900	6.990	6.990	21,665,848
2025-10-15	6.990	7.020	6.920	6.950	6.950	25,879,514
2025-10-14	6.900	7.030	6.870	6.980	6.980	30,599,915
2025-10-13	6.770	6.910	6.720	6.890	6.890	35,186,545
2025-10-10	6.870	6.970	6.850	6.950	6.950	38,583,298
2025-10-09	6.610	6.890	6.600	6.880	6.880	48,008,857
2025-09-30	6.640	6.670	6.590	6.590	6.590	16,758,673
2025-09-29	6.660	6.670	6.560	6.660	6.660	25,148,569
2025-09-26	6.550	6.690	6.520	6.660	6.660	21,555,555
2025-09-25	6.620	6.640	6.530	6.550	6.550	18,650,527
2025-09-24	6.530	6.680	6.530	6.640	6.640	21,483,188
2025-09-23	6.560	6.600	6.460	6.570	6.570	19,880,221
2025-09-22	6.580	6.610	6.510	6.560	6.560	17,880,797
2025-09-19	6.610	6.610	6.520	6.580	6.580	18,157,989
2025-09-18	6.770	6.770	6.570	6.590	6.590	28,082,749
2025-09-17	6.760	6.810	6.700	6.770	6.770	18,820,734
2025-09-16	6.840	6.850	6.680	6.760	6.760	23,915,794
2025-09-15	6.840	6.900	6.790	6.820	6.820	27,543,016
2025-09-12	6.950	6.950	6.830	6.840	6.840	31,742,078
2025-09-11	6.910	6.960	6.870	6.930	6.930	25,715,834
2025-09-10	7.000	7.020	6.870	6.930	6.930	22,746,890
2025-09-09	7.050	7.060	6.940	7.010	7.010	29,869,346
2025-09-08	6.940	7.180	6.930	7.060	7.060	41,914,273
2025-09-05	6.930	6.940	6.820	6.930	6.930	28,996,666
2025-09-04	6.900	6.930	6.820	6.910	6.910	31,629,556
2025-09-03	6.950	7.030	6.820	6.860	6.860	30,954,550
2025-09-02	6.860	6.920	6.820	6.890	6.890	44,802,630
2025-09-01	6.750	6.930	6.740	6.880	6.880	105,979,234
2025-08-29	6.610	6.740	6.590	6.610	6.610	28,777,146
2025-08-28	6.610	6.650	6.480	6.610	6.610	19,678,982
2025-08-27	6.700	6.760	6.600	6.620	6.620	25,245,135
2025-08-26	6.670	6.720	6.640	6.700	6.700	19,930,262
2025-08-25	6.660	6.710	6.620	6.680	6.680	30,379,940
2025-08-22	6.580	6.640	6.510	6.630	6.630	23,967,538
2025-08-21	6.560	6.600	6.560	6.580	6.580	19,525,878
2025-08-20	6.530	6.570	6.500	6.570	6.570	17,334,845
2025-08-19	6.610	6.630	6.540	6.560	6.560	18,193,974
2025-08-18	6.600	6.700	6.560	6.620	6.620	29,881,801
2025-08-15	6.500	6.610	6.500	6.580	6.580	21,099,589
2025-08-14	6.610	6.630	6.510	6.510	6.510	19,989,201
2025-08-13	6.580	6.640	6.550	6.610	6.610	18,614,894
2025-08-12	6.560	6.610	6.540	6.580	6.580	17,375,200
2025-08-11	6.650	6.670	6.540	6.540	6.540	34,242,401
2025-08-08	6.530	6.720	6.490	6.630	6.630	50,284,362
2025-08-07	6.490	6.540	6.450	6.530	6.530	15,103,590
2025-08-06	6.450	6.500	6.430	6.490	6.490	12,994,801
2025-08-05	6.410	6.480	6.380	6.470	6.470	13,738,883
2025-08-04	6.370	6.420	6.330	6.410	6.410	11,976,177
2025-08-01	6.350	6.440	6.340	6.390	6.390	14,257,255
2025-07-31	6.520	6.540	6.340	6.350	6.350	31,885,454
2025-07-30	6.500	6.590	6.490	6.520	6.520	17,724,708
2025-07-29	6.480	6.510	6.420	6.490	6.490	13,650,965
2025-07-28	6.550	6.570	6.480	6.500	6.500	13,237,250
2025-07-25	6.590	6.640	6.530	6.550	6.550	15,023,200
2025-07-24	6.580	6.590	6.460	6.590	6.590	18,280,190
2025-07-23	6.650	6.670	6.560	6.580	6.580	14,720,500
2025-07-22	6.600	6.650	6.540	6.640	6.640	17,617,035

← NewerPage 5 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.