Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.220	6.320	6.220	6.280	6.280	17,842,295
2025-04-21	6.230	6.280	6.220	6.250	6.250	12,472,400
2025-04-18	6.200	6.240	6.160	6.240	6.240	11,190,823
2025-04-17	6.240	6.250	6.210	6.210	6.210	12,236,200
2025-04-16	6.220	6.290	6.180	6.250	6.250	17,640,700
2025-04-15	6.270	6.280	6.210	6.260	6.260	12,516,731
2025-04-14	6.180	6.290	6.160	6.270	6.270	21,296,093
2025-04-11	6.180	6.210	6.120	6.160	6.160	17,803,833
2025-04-10	6.120	6.300	6.080	6.220	6.220	33,407,225
2025-04-09	6.170	6.170	5.910	6.070	6.070	41,893,093
2025-04-08	6.060	6.290	6.060	6.200	6.200	28,503,601
2025-04-07	6.330	6.360	5.880	6.030	6.030	38,593,641
2025-04-03	6.420	6.540	6.420	6.510	6.510	13,967,007
2025-04-02	6.480	6.520	6.460	6.470	6.470	14,896,353
2025-04-01	6.380	6.520	6.330	6.510	6.510	18,037,501
2025-03-31	6.300	6.450	6.290	6.370	6.370	20,931,472
2025-03-28	6.370	6.380	6.280	6.340	6.340	16,396,099
2025-03-27	6.480	6.510	6.340	6.380	6.380	20,339,782
2025-03-26	6.570	6.570	6.460	6.460	6.460	21,043,001
2025-03-25	6.440	6.570	6.440	6.570	6.570	27,501,591
2025-03-24	6.390	6.500	6.380	6.470	6.470	27,851,480
2025-03-21	6.330	6.420	6.320	6.380	6.380	21,850,538
2025-03-20	6.280	6.340	6.270	6.330	6.330	14,216,202
2025-03-19	6.240	6.310	6.230	6.290	6.290	13,511,551
2025-03-18	6.260	6.280	6.210	6.250	6.250	12,745,618
2025-03-17	6.260	6.310	6.260	6.270	6.270	13,520,242
2025-03-14	6.220	6.260	6.200	6.260	6.260	15,908,418
2025-03-13	6.130	6.220	6.110	6.220	6.220	22,698,211
2025-03-12	6.110	6.150	6.090	6.130	6.130	14,910,500
2025-03-11	6.050	6.110	6.010	6.110	6.110	12,255,715
2025-03-10	6.080	6.100	6.040	6.070	6.070	12,361,044
2025-03-07	6.080	6.130	6.060	6.080	6.080	12,125,466
2025-03-06	6.070	6.100	6.020	6.090	6.090	12,743,391
2025-03-05	6.070	6.090	6.010	6.050	6.050	9,623,939
2025-03-04	6.080	6.100	6.020	6.080	6.080	10,198,850
2025-03-03	6.090	6.120	6.050	6.060	6.060	15,761,067
2025-02-28	6.090	6.120	6.060	6.090	6.090	13,718,832
2025-02-27	6.100	6.140	6.050	6.090	6.090	10,682,988
2025-02-26	6.060	6.120	6.050	6.120	6.120	11,344,761
2025-02-25	6.090	6.110	6.040	6.040	6.040	12,212,400
2025-02-24	6.090	6.180	6.080	6.110	6.110	14,623,200
2025-02-21	6.120	6.140	6.080	6.090	6.090	13,043,454
2025-02-20	6.150	6.150	6.080	6.110	6.110	12,491,761
2025-02-19	6.150	6.180	6.120	6.140	6.140	12,194,623
2025-02-18	6.200	6.250	6.140	6.160	6.160	13,740,993
2025-02-17	6.180	6.200	6.140	6.200	6.200	12,932,265
2025-02-14	6.190	6.210	6.140	6.180	6.180	10,696,921
2025-02-13	6.210	6.240	6.190	6.190	6.190	10,253,400
2025-02-12	6.190	6.220	6.170	6.220	6.220	10,146,900
2025-02-11	6.220	6.230	6.150	6.200	6.200	11,331,100
2025-02-10	6.230	6.270	6.200	6.200	6.200	13,048,219
2025-02-07	6.200	6.260	6.150	6.230	6.230	14,622,140
2025-02-06	6.170	6.210	6.150	6.200	6.200	11,394,248
2025-02-05	6.260	6.280	6.140	6.180	6.180	14,782,550
2025-01-27	6.150	6.270	6.150	6.230	6.230	16,210,140
2025-01-24	6.120	6.160	6.080	6.160	6.160	12,158,192
2025-01-23	6.110	6.200	6.100	6.110	6.110	12,249,839
2025-01-22	6.070	6.100	6.020	6.070	6.070	8,483,651
2025-01-21	6.150	6.160	6.060	6.080	6.080	8,290,373
2025-01-20	6.160	6.190	6.110	6.110	6.110	9,922,100

← NewerPage 7 of 21 · 1,215 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.