GDS Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	18.070	18.070	18.070	18.070	18.070	0
2022-03-29	18.070	18.070	18.070	18.070	18.070	0
2022-03-28	18.070	18.070	18.070	18.070	18.070	0
2022-03-25	20.000	20.000	18.070	18.070	18.070	2
2022-03-24	19.120	19.790	19.120	19.790	19.790	4
2022-03-23	19.120	19.120	19.120	19.120	19.120	0
2022-03-22	17.650	19.120	17.650	19.120	19.120	1,610
2022-03-21	18.260	18.290	18.260	18.290	18.290	7
2022-03-18	18.500	19.500	18.500	18.890	18.890	87
2022-03-17	18.850	18.850	17.060	17.080	17.080	61
2022-03-16	17.790	18.850	17.790	18.850	18.850	21
2022-03-15	21.800	21.800	21.800	21.800	21.800	0
2022-03-14	21.800	21.800	21.800	21.800	21.800	0
2022-03-11	21.800	21.800	21.800	21.800	21.800	0
2022-03-10	21.800	21.800	21.800	21.800	21.800	0
2022-03-09	21.800	21.800	21.800	21.800	21.800	0
2022-03-08	21.800	21.800	21.800	21.800	21.800	0
2022-03-07	21.800	21.800	21.800	21.800	21.800	0
2022-03-04	21.800	21.800	21.800	21.800	21.800	0
2022-03-03	21.800	21.800	21.800	21.800	21.800	0
2022-03-02	21.800	21.800	21.800	21.800	21.800	0
2022-02-25	21.800	21.800	21.800	21.800	21.800	0
2022-02-24	21.800	21.800	21.800	21.800	21.800	300
2022-02-23	21.830	21.830	21.830	21.830	21.830	0
2022-02-22	21.830	21.830	21.830	21.830	21.830	1,500
2022-02-21	22.860	22.860	22.860	22.860	22.860	0
2022-02-18	22.860	22.860	22.860	22.860	22.860	0
2022-02-17	22.860	22.860	22.860	22.860	22.860	0
2022-02-16	22.790	22.860	22.790	22.860	22.860	51
2022-02-15	23.720	23.720	23.720	23.720	23.720	0
2022-02-14	23.720	23.720	23.720	23.720	23.720	0
2022-02-11	23.720	23.720	23.720	23.720	23.720	0
2022-02-10	23.720	23.720	23.720	23.720	23.720	0
2022-02-09	23.720	23.720	23.720	23.720	23.720	0
2022-02-08	23.720	23.720	23.720	23.720	23.720	0
2022-02-07	23.720	23.720	23.720	23.720	23.720	0
2022-02-04	23.720	23.720	23.720	23.720	23.720	0
2022-02-03	23.720	23.720	23.720	23.720	23.720	0
2022-02-02	23.720	23.720	23.720	23.720	23.720	0
2022-02-01	23.720	23.720	23.720	23.720	23.720	0
2022-01-31	23.720	23.720	23.720	23.720	23.720	0
2022-01-28	23.720	23.720	23.720	23.720	23.720	0
2022-01-27	23.720	23.720	23.720	23.720	23.720	0
2022-01-26	23.720	23.720	23.720	23.720	23.720	0
2022-01-25	23.720	23.720	23.720	23.720	23.720	0
2022-01-24	23.720	23.720	23.720	23.720	23.720	0
2022-01-21	23.720	23.720	23.720	23.720	23.720	0
2022-01-20	23.720	23.720	23.720	23.720	23.720	0
2022-01-19	23.720	23.720	23.720	23.720	23.720	0
2022-01-18	23.720	23.720	23.720	23.720	23.720	0
2022-01-17	23.720	23.720	23.720	23.720	23.720	0
2022-01-14	24.000	24.000	23.720	23.720	23.720	16
2022-01-13	24.000	24.150	23.800	23.800	23.800	52
2022-01-12	25.930	25.930	25.920	25.920	25.920	2,001
2022-01-11	24.900	24.900	24.900	24.900	24.900	0
2022-01-10	24.120	24.950	24.120	24.900	24.900	9
2022-01-07	23.200	23.200	23.200	23.200	23.200	0
2022-01-06	23.200	23.200	23.200	23.200	23.200	0
2022-01-05	23.400	23.400	23.200	23.200	23.200	8
2022-01-04	24.570	24.570	23.250	23.400	23.400	14

← NewerPage 20 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.