Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.970 | 4.000 | 3.910 | 3.920 | 3.920 | 9,094,200 |
| 2026-10-21 | 4.000 | 4.050 | 3.960 | 3.970 | 3.970 | 6,674,600 |
| 2026-10-20 | 4.000 | 4.060 | 3.950 | 3.990 | 3.990 | 7,931,200 |
| 2026-10-19 | 4.050 | 4.060 | 3.940 | 4.000 | 4.000 | 8,326,204 |
| 2026-10-16 | 4.050 | 4.130 | 4.020 | 4.070 | 4.070 | 10,592,400 |
| 2026-10-15 | 4.020 | 4.050 | 3.970 | 4.000 | 4.000 | 10,523,000 |
| 2026-10-14 | 4.180 | 4.230 | 4.080 | 4.090 | 4.090 | 9,385,300 |
| 2026-10-13 | 4.120 | 4.220 | 4.030 | 4.200 | 4.200 | 12,650,424 |
| 2026-10-12 | 4.200 | 4.210 | 4.130 | 4.150 | 4.150 | 6,964,002 |
| 2026-10-09 | 4.180 | 4.220 | 4.070 | 4.210 | 4.210 | 10,776,400 |
| 2026-10-08 | 4.230 | 4.290 | 4.160 | 4.190 | 4.190 | 8,713,400 |
| 2026-09-30 | 4.240 | 4.250 | 4.180 | 4.210 | 4.210 | 6,030,900 |
| 2026-09-29 | 4.160 | 4.250 | 4.140 | 4.220 | 4.220 | 8,511,200 |
| 2026-09-28 | 4.240 | 4.250 | 4.150 | 4.170 | 4.170 | 10,116,281 |
| 2026-09-24 | 4.220 | 4.290 | 4.210 | 4.240 | 4.240 | 11,623,600 |
| 2026-09-23 | 4.220 | 4.350 | 4.200 | 4.250 | 4.250 | 18,604,900 |
| 2026-09-22 | 4.290 | 4.290 | 4.210 | 4.230 | 4.230 | 8,405,800 |
| 2026-09-21 | 4.150 | 4.270 | 4.150 | 4.260 | 4.260 | 10,083,150 |
| 2026-09-18 | 4.200 | 4.250 | 4.150 | 4.160 | 4.160 | 9,482,435 |
| 2026-09-17 | 4.180 | 4.190 | 4.100 | 4.180 | 4.180 | 6,782,700 |
| 2026-09-16 | 4.070 | 4.200 | 4.030 | 4.180 | 4.180 | 9,375,600 |
| 2026-09-15 | 4.170 | 4.170 | 4.060 | 4.060 | 4.060 | 7,412,800 |
| 2026-09-14 | 4.110 | 4.230 | 4.090 | 4.170 | 4.170 | 7,949,300 |
| 2026-09-11 | 4.200 | 4.240 | 4.100 | 4.140 | 4.140 | 10,396,300 |
| 2026-09-10 | 4.290 | 4.310 | 4.230 | 4.240 | 4.240 | 8,186,402 |
| 2026-09-09 | 4.340 | 4.350 | 4.290 | 4.330 | 4.330 | 7,691,500 |
| 2026-09-08 | 4.280 | 4.360 | 4.250 | 4.360 | 4.360 | 9,572,100 |
| 2026-09-07 | 4.240 | 4.290 | 4.210 | 4.260 | 4.260 | 8,779,300 |
| 2026-09-04 | 4.260 | 4.290 | 4.190 | 4.220 | 4.220 | 11,196,250 |
| 2026-09-03 | 4.260 | 4.330 | 4.170 | 4.240 | 4.240 | 15,882,481 |
| 2026-09-02 | 4.270 | 4.300 | 4.190 | 4.250 | 4.250 | 9,475,900 |
| 2026-09-01 | 4.250 | 4.330 | 4.250 | 4.300 | 4.300 | 11,508,850 |
| 2026-08-31 | 4.240 | 4.300 | 4.210 | 4.280 | 4.280 | 12,625,700 |
| 2026-08-28 | 4.180 | 4.280 | 4.180 | 4.260 | 4.260 | 12,497,000 |
| 2026-08-27 | 4.230 | 4.250 | 4.180 | 4.190 | 4.190 | 11,847,882 |
| 2026-08-26 | 4.160 | 4.270 | 4.160 | 4.230 | 4.230 | 18,036,400 |
| 2026-08-25 | 4.300 | 4.380 | 4.110 | 4.220 | 4.220 | 25,675,518 |
| 2026-08-24 | 4.220 | 4.230 | 4.100 | 4.170 | 4.170 | 13,618,312 |
| 2026-08-21 | 4.190 | 4.250 | 4.120 | 4.230 | 4.230 | 7,243,612 |
| 2026-08-20 | 4.200 | 4.240 | 4.160 | 4.220 | 4.220 | 9,220,000 |
| 2026-08-19 | 4.280 | 4.280 | 4.150 | 4.160 | 4.160 | 9,406,600 |
| 2026-08-18 | 4.280 | 4.310 | 4.230 | 4.280 | 4.280 | 10,039,000 |
| 2026-08-17 | 4.230 | 4.290 | 4.170 | 4.280 | 4.280 | 8,850,400 |
| 2026-08-14 | 4.170 | 4.230 | 4.150 | 4.230 | 4.230 | 8,123,100 |
| 2026-08-13 | 4.220 | 4.260 | 4.170 | 4.190 | 4.190 | 8,787,700 |
| 2026-08-12 | 4.180 | 4.250 | 4.150 | 4.230 | 4.230 | 8,660,904 |
| 2026-08-11 | 4.200 | 4.210 | 4.140 | 4.170 | 4.170 | 8,071,550 |
| 2026-08-10 | 4.110 | 4.240 | 4.070 | 4.220 | 4.220 | 11,094,300 |
| 2026-08-07 | 4.140 | 4.160 | 4.030 | 4.110 | 4.110 | 9,792,146 |
| 2026-08-06 | 4.100 | 4.150 | 4.060 | 4.140 | 4.140 | 8,408,600 |
| 2026-08-05 | 4.150 | 4.160 | 4.070 | 4.120 | 4.120 | 8,013,300 |
| 2026-08-04 | 4.160 | 4.230 | 4.100 | 4.130 | 4.130 | 10,714,500 |
| 2026-08-03 | 4.010 | 4.170 | 4.000 | 4.160 | 4.160 | 11,781,400 |
| 2026-07-31 | 4.020 | 4.050 | 3.950 | 4.010 | 4.010 | 10,078,300 |
| 2026-07-30 | 3.920 | 4.030 | 3.910 | 3.970 | 3.970 | 11,132,000 |
| 2026-07-29 | 3.900 | 3.990 | 3.880 | 3.950 | 3.950 | 8,931,700 |
| 2026-07-28 | 3.810 | 3.910 | 3.790 | 3.880 | 3.880 | 9,789,400 |
| 2026-07-27 | 3.750 | 3.860 | 3.740 | 3.840 | 3.840 | 8,147,000 |
| 2026-07-24 | 3.820 | 3.860 | 3.730 | 3.750 | 3.750 | 9,016,300 |
| 2026-07-23 | 3.710 | 3.880 | 3.700 | 3.870 | 3.870 | 11,511,700 |
Page 1 of 21 · 1,218 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-21 | 0.0910 CNY |
| 2024-05-21 | 0.0670 CNY |
| 2021-07-08 | 0.1070 CNY |
| 2020-07-16 | 0.0400 CNY |
| 2019-05-08 | 0.2660 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.