Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.350	6.490	6.310	6.450	6.450	15,666,713
2026-10-16	6.280	6.410	6.240	6.350	6.350	15,558,600
2026-10-15	6.460	6.460	6.230	6.280	6.280	18,313,117
2026-10-14	6.350	6.470	6.340	6.430	6.430	14,724,900
2026-10-13	6.480	6.480	6.320	6.350	6.350	15,449,068
2026-10-12	6.440	6.520	6.410	6.450	6.450	14,353,608
2026-10-09	6.470	6.530	6.420	6.430	6.430	18,550,858
2026-10-08	6.320	6.490	6.320	6.490	6.490	24,178,635
2026-09-30	6.220	6.350	6.200	6.320	6.320	18,122,061
2026-09-29	6.240	6.290	6.170	6.200	6.200	12,064,822
2026-09-28	6.250	6.300	6.220	6.250	6.250	16,313,600
2026-09-24	6.210	6.280	6.150	6.250	6.250	17,271,477
2026-09-23	6.190	6.250	6.170	6.180	6.180	10,944,900
2026-09-22	6.220	6.230	6.160	6.210	6.210	14,121,207
2026-09-21	6.260	6.300	6.220	6.230	6.230	16,914,650
2026-09-18	6.250	6.310	6.240	6.280	6.280	14,729,185
2026-09-17	6.370	6.370	6.220	6.270	6.270	13,930,833
2026-09-16	6.350	6.430	6.310	6.370	6.370	22,201,552
2026-09-15	6.290	6.370	6.240	6.350	6.350	22,131,521
2026-09-14	6.220	6.360	6.200	6.320	6.320	20,411,564
2026-09-11	6.350	6.350	6.210	6.270	6.270	21,088,300
2026-09-10	6.370	6.400	6.300	6.310	6.310	19,869,600
2026-09-09	6.360	6.380	6.270	6.370	6.370	18,343,680
2026-09-08	6.210	6.340	6.190	6.330	6.330	27,997,700
2026-09-07	6.130	6.210	6.110	6.190	6.190	23,420,200
2026-09-04	6.040	6.160	6.030	6.110	6.110	21,917,679
2026-09-03	5.940	6.070	5.940	6.040	6.040	27,496,622
2026-09-02	5.980	6.000	5.900	5.940	5.940	21,501,235
2026-09-01	5.930	6.020	5.920	5.990	5.990	36,593,261
2026-08-31	6.170	6.170	5.910	5.980	5.980	51,961,925
2026-08-28	6.220	6.250	6.190	6.250	6.250	13,243,200
2026-08-27	6.310	6.310	6.150	6.230	6.230	24,721,606
2026-08-26	6.250	6.360	6.250	6.320	6.320	21,201,523
2026-08-25	6.290	6.340	6.250	6.280	6.280	14,501,400
2026-08-24	6.240	6.310	6.230	6.310	6.310	17,281,155
2026-08-21	6.250	6.280	6.220	6.240	6.240	12,985,902
2026-08-20	6.170	6.290	6.160	6.250	6.250	16,701,229
2026-08-19	6.220	6.270	6.180	6.200	6.200	16,497,108
2026-08-18	6.240	6.300	6.200	6.230	6.230	13,395,919
2026-08-17	6.180	6.250	6.150	6.250	6.250	14,678,694
2026-08-14	6.220	6.250	6.130	6.200	6.200	21,088,900
2026-08-13	6.220	6.250	6.190	6.220	6.220	16,225,711
2026-08-12	6.250	6.280	6.180	6.240	6.240	18,120,200
2026-08-11	6.290	6.320	6.250	6.280	6.280	17,535,695
2026-08-10	6.270	6.340	6.250	6.300	6.300	17,065,481
2026-08-07	6.270	6.290	6.220	6.270	6.270	15,580,481
2026-08-06	6.350	6.350	6.220	6.280	6.280	24,257,227
2026-08-05	6.430	6.450	6.340	6.350	6.350	28,519,441
2026-08-04	6.600	6.610	6.440	6.460	6.460	23,865,010
2026-08-03	6.420	6.600	6.410	6.550	6.550	29,728,911
2026-07-31	6.430	6.490	6.380	6.400	6.400	25,949,742
2026-07-30	6.380	6.490	6.360	6.470	6.470	24,372,745
2026-07-29	6.280	6.420	6.260	6.390	6.390	27,243,431
2026-07-28	6.280	6.330	6.190	6.280	6.280	22,321,736
2026-07-27	6.190	6.350	6.150	6.330	6.330	28,502,285
2026-07-24	6.400	6.450	6.180	6.190	6.190	32,755,586
2026-07-23	6.280	6.430	6.270	6.410	6.410	33,545,117
2026-07-22	6.230	6.340	6.170	6.320	6.320	36,267,131
2026-07-21	6.280	6.370	6.170	6.230	6.230	43,449,333
2026-07-20	6.150	6.340	6.140	6.340	6.340	53,663,303

Page 1 of 3 · 121 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.