Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.130	6.160	6.070	6.140	6.140	9,829,202
2025-01-16	6.100	6.190	6.090	6.140	6.140	13,527,465
2025-01-15	6.070	6.140	6.050	6.080	6.080	13,080,598
2025-01-14	5.960	6.090	5.960	6.080	6.080	17,046,608
2025-01-13	5.950	5.990	5.900	5.980	5.980	11,820,300
2025-01-10	6.010	6.040	5.960	5.970	5.970	13,436,100
2025-01-09	6.100	6.100	5.930	6.010	6.010	32,641,821
2025-01-08	6.110	6.160	6.010	6.120	6.120	16,643,405
2025-01-07	6.230	6.250	6.070	6.130	6.130	19,526,379
2025-01-06	6.190	6.230	6.110	6.200	6.200	17,651,730
2025-01-03	6.160	6.300	6.140	6.190	6.190	26,247,495
2025-01-02	6.420	6.450	6.100	6.140	6.140	29,780,700
2024-12-31	6.540	6.560	6.400	6.420	6.420	21,003,421
2024-12-30	6.550	6.580	6.520	6.540	6.540	11,870,000
2024-12-27	6.510	6.570	6.470	6.560	6.560	17,587,489
2024-12-26	6.580	6.610	6.480	6.500	6.500	19,646,164
2024-12-25	6.600	6.610	6.510	6.580	6.580	14,550,600
2024-12-24	6.450	6.600	6.450	6.590	6.590	21,416,636
2024-12-23	6.530	6.590	6.450	6.460	6.460	24,666,589
2024-12-20	6.590	6.600	6.520	6.530	6.530	19,457,427
2024-12-19	6.690	6.710	6.560	6.590	6.590	27,126,700
2024-12-18	6.700	6.800	6.690	6.720	6.720	29,464,913
2024-12-17	6.650	6.740	6.610	6.670	6.670	21,488,136
2024-12-16	6.620	6.720	6.610	6.680	6.680	21,975,114
2024-12-13	6.730	6.730	6.600	6.610	6.610	23,283,485
2024-12-12	6.660	6.750	6.650	6.740	6.740	21,120,792
2024-12-11	6.650	6.710	6.620	6.700	6.700	17,725,830
2024-12-10	6.850	6.870	6.640	6.640	6.640	36,173,219
2024-12-09	6.680	6.740	6.650	6.710	6.710	22,943,748
2024-12-06	6.620	6.720	6.600	6.700	6.700	30,953,369
2024-12-05	6.650	6.670	6.570	6.610	6.610	26,338,500
2024-12-04	6.690	6.720	6.640	6.670	6.670	25,433,139
2024-12-03	6.680	6.740	6.620	6.690	6.690	29,032,862
2024-12-02	6.660	6.720	6.610	6.670	6.670	26,044,962
2024-11-29	6.570	6.670	6.560	6.660	6.660	22,231,147
2024-11-28	6.540	6.650	6.520	6.600	6.600	21,169,198
2024-11-27	6.470	6.570	6.350	6.570	6.570	23,897,089
2024-11-26	6.530	6.530	6.440	6.470	6.470	22,600,550
2024-11-25	6.560	6.690	6.450	6.530	6.530	33,445,832
2024-11-22	6.780	6.980	6.540	6.550	6.550	50,151,201
2024-11-21	6.660	6.850	6.590	6.810	6.810	48,753,452
2024-11-20	6.550	6.690	6.520	6.670	6.670	41,565,778
2024-11-19	6.530	6.590	6.440	6.560	6.560	31,184,603
2024-11-18	6.480	6.680	6.480	6.540	6.540	52,611,124
2024-11-15	6.400	6.490	6.370	6.400	6.400	21,357,688
2024-11-14	6.560	6.600	6.400	6.410	6.410	27,425,603
2024-11-13	6.510	6.570	6.480	6.560	6.560	23,522,362
2024-11-12	6.540	6.610	6.490	6.530	6.530	36,825,601
2024-11-11	6.520	6.630	6.470	6.520	6.520	31,831,441
2024-11-08	6.650	6.690	6.480	6.540	6.540	32,031,857
2024-11-07	6.380	6.600	6.370	6.600	6.600	32,839,878
2024-11-06	6.440	6.480	6.390	6.410	6.410	26,322,177
2024-11-05	6.340	6.440	6.330	6.440	6.440	27,027,029
2024-11-04	6.370	6.410	6.300	6.370	6.370	20,875,081
2024-11-01	6.430	6.460	6.330	6.390	6.390	25,452,826
2024-10-31	6.350	6.490	6.330	6.410	6.410	32,451,848
2024-10-30	6.310	6.350	6.210	6.280	6.280	20,022,635
2024-10-29	6.470	6.500	6.300	6.330	6.330	21,248,274
2024-10-28	6.360	6.480	6.300	6.470	6.470	23,326,814
2024-10-25	6.360	6.380	6.300	6.350	6.350	20,598,377

← NewerPage 8 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.