Guangzhou Development Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.370 | 6.400 | 6.310 | 6.360 | 6.360 | 12,410,933 |
| 2024-10-23 | 6.340 | 6.460 | 6.340 | 6.400 | 6.400 | 21,980,575 |
| 2024-10-22 | 6.270 | 6.370 | 6.260 | 6.330 | 6.330 | 19,243,071 |
| 2024-10-21 | 6.350 | 6.370 | 6.220 | 6.260 | 6.260 | 22,156,163 |
| 2024-10-18 | 6.200 | 6.390 | 6.130 | 6.310 | 6.310 | 28,023,289 |
| 2024-10-17 | 6.350 | 6.400 | 6.210 | 6.220 | 6.220 | 16,489,815 |
| 2024-10-16 | 6.230 | 6.380 | 6.230 | 6.330 | 6.330 | 15,113,385 |
| 2024-10-15 | 6.470 | 6.470 | 6.270 | 6.280 | 6.280 | 23,473,753 |
| 2024-10-14 | 6.450 | 6.500 | 6.350 | 6.440 | 6.440 | 25,043,463 |
| 2024-10-11 | 6.610 | 6.620 | 6.340 | 6.370 | 6.370 | 23,951,380 |
| 2024-10-10 | 6.430 | 6.700 | 6.430 | 6.540 | 6.540 | 32,675,041 |
| 2024-10-09 | 6.850 | 6.850 | 6.420 | 6.430 | 6.430 | 40,919,882 |
| 2024-10-08 | 7.400 | 7.400 | 6.690 | 6.860 | 6.860 | 66,075,998 |
| 2024-09-30 | 6.430 | 6.800 | 6.350 | 6.730 | 6.730 | 58,020,672 |
| 2024-09-27 | 6.280 | 6.320 | 6.130 | 6.270 | 6.270 | 18,119,714 |
| 2024-09-26 | 6.030 | 6.200 | 5.990 | 6.200 | 6.200 | 17,859,081 |
| 2024-09-25 | 6.000 | 6.120 | 6.000 | 6.020 | 6.020 | 18,862,854 |
| 2024-09-24 | 5.660 | 5.960 | 5.650 | 5.960 | 5.960 | 19,254,704 |
| 2024-09-23 | 5.540 | 5.680 | 5.510 | 5.630 | 5.630 | 12,808,084 |
| 2024-09-20 | 5.550 | 5.570 | 5.470 | 5.500 | 5.500 | 9,900,436 |
| 2024-09-19 | 5.510 | 5.600 | 5.450 | 5.550 | 5.550 | 10,262,099 |
| 2024-09-18 | 5.480 | 5.500 | 5.400 | 5.470 | 5.470 | 7,345,751 |
| 2024-09-13 | 5.480 | 5.540 | 5.450 | 5.450 | 5.450 | 8,313,815 |
| 2024-09-12 | 5.470 | 5.560 | 5.460 | 5.490 | 5.490 | 8,251,264 |
| 2024-09-11 | 5.530 | 5.540 | 5.430 | 5.450 | 5.450 | 10,231,951 |
| 2024-09-10 | 5.630 | 5.650 | 5.500 | 5.540 | 5.540 | 13,118,115 |
| 2024-09-09 | 5.700 | 5.700 | 5.590 | 5.600 | 5.600 | 10,687,364 |
| 2024-09-06 | 5.760 | 5.820 | 5.670 | 5.690 | 5.690 | 10,618,500 |
| 2024-09-05 | 5.770 | 5.820 | 5.720 | 5.750 | 5.750 | 8,627,610 |
| 2024-09-04 | 5.800 | 5.840 | 5.720 | 5.770 | 5.770 | 8,631,100 |
| 2024-09-03 | 6.020 | 6.050 | 5.750 | 5.820 | 5.820 | 20,507,812 |
| 2024-09-02 | 5.890 | 6.070 | 5.860 | 5.990 | 5.990 | 22,912,476 |
| 2024-08-30 | 5.940 | 5.980 | 5.840 | 5.880 | 5.880 | 15,996,900 |
| 2024-08-29 | 5.980 | 5.980 | 5.880 | 5.950 | 5.950 | 8,361,512 |
| 2024-08-28 | 5.970 | 6.050 | 5.950 | 5.960 | 5.960 | 7,220,312 |
| 2024-08-27 | 5.960 | 5.990 | 5.910 | 5.960 | 5.960 | 6,218,264 |
| 2024-08-26 | 5.980 | 6.000 | 5.920 | 5.960 | 5.960 | 8,789,013 |
| 2024-08-23 | 6.060 | 6.070 | 5.920 | 5.980 | 5.980 | 10,334,700 |
| 2024-08-22 | 6.060 | 6.080 | 6.020 | 6.020 | 6.020 | 6,244,841 |
| 2024-08-21 | 6.110 | 6.140 | 6.020 | 6.040 | 6.040 | 9,157,421 |
| 2024-08-20 | 6.210 | 6.250 | 6.080 | 6.140 | 6.140 | 10,614,860 |
| 2024-08-19 | 6.150 | 6.270 | 6.140 | 6.220 | 6.220 | 9,056,890 |
| 2024-08-16 | 6.240 | 6.260 | 6.110 | 6.160 | 6.160 | 11,587,379 |
| 2024-08-15 | 6.210 | 6.300 | 6.200 | 6.260 | 6.260 | 8,268,700 |
| 2024-08-14 | 6.220 | 6.310 | 6.180 | 6.230 | 6.230 | 8,707,497 |
| 2024-08-13 | 6.150 | 6.240 | 6.150 | 6.230 | 6.230 | 11,245,396 |
| 2024-08-12 | 6.130 | 6.190 | 6.100 | 6.140 | 6.140 | 10,321,700 |
| 2024-08-09 | 6.190 | 6.250 | 6.130 | 6.140 | 6.140 | 7,472,146 |
| 2024-08-08 | 6.180 | 6.220 | 6.160 | 6.170 | 6.170 | 9,329,600 |
| 2024-08-07 | 6.160 | 6.250 | 6.160 | 6.190 | 6.190 | 10,795,210 |
| 2024-08-06 | 6.120 | 6.190 | 6.060 | 6.180 | 6.180 | 12,606,425 |
| 2024-08-05 | 6.180 | 6.180 | 6.060 | 6.060 | 6.060 | 13,532,264 |
| 2024-08-02 | 6.180 | 6.210 | 6.120 | 6.130 | 6.130 | 9,248,700 |
| 2024-08-01 | 6.160 | 6.300 | 6.150 | 6.190 | 6.190 | 15,664,664 |
| 2024-07-31 | 6.120 | 6.220 | 6.060 | 6.180 | 6.180 | 22,019,909 |
| 2024-07-30 | 6.150 | 6.160 | 6.070 | 6.110 | 6.110 | 9,519,009 |
| 2024-07-29 | 6.040 | 6.140 | 6.010 | 6.140 | 6.140 | 12,089,600 |
| 2024-07-26 | 6.000 | 6.060 | 5.990 | 6.040 | 6.040 | 10,843,162 |
| 2024-07-25 | 6.010 | 6.030 | 5.880 | 5.960 | 5.960 | 12,872,041 |
| 2024-07-24 | 5.910 | 6.060 | 5.870 | 5.990 | 5.990 | 14,728,700 |
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.