Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.500 | 3.510 | 3.460 | 3.490 | 3.431 | 3,777,000 |
| 2024-07-26 | 3.430 | 3.510 | 3.420 | 3.490 | 3.431 | 6,545,200 |
| 2024-07-25 | 3.380 | 3.450 | 3.320 | 3.410 | 3.352 | 4,348,700 |
| 2024-07-24 | 3.500 | 3.500 | 3.370 | 3.390 | 3.332 | 6,005,700 |
| 2024-07-23 | 3.510 | 3.570 | 3.460 | 3.480 | 3.421 | 6,146,700 |
| 2024-07-22 | 3.490 | 3.530 | 3.430 | 3.500 | 3.441 | 5,730,000 |
| 2024-07-19 | 3.430 | 3.490 | 3.390 | 3.470 | 3.411 | 5,627,500 |
| 2024-07-18 | 3.400 | 3.470 | 3.350 | 3.450 | 3.391 | 6,903,570 |
| 2024-07-17 | 3.510 | 3.510 | 3.400 | 3.440 | 3.382 | 7,367,000 |
| 2024-07-16 | 3.560 | 3.610 | 3.480 | 3.500 | 3.441 | 5,897,400 |
| 2024-07-15 | 3.690 | 3.700 | 3.550 | 3.590 | 3.529 | 5,528,300 |
| 2024-07-12 | 3.700 | 3.770 | 3.660 | 3.700 | 3.637 | 5,365,300 |
| 2024-07-11 | 3.600 | 3.710 | 3.530 | 3.700 | 3.637 | 9,276,800 |
| 2024-07-10 | 3.600 | 3.650 | 3.500 | 3.520 | 3.460 | 9,253,700 |
| 2024-07-09 | 3.450 | 3.710 | 3.400 | 3.590 | 3.529 | 11,264,300 |
| 2024-07-08 | 3.570 | 3.600 | 3.460 | 3.480 | 3.421 | 4,604,600 |
| 2024-07-05 | 3.550 | 3.620 | 3.500 | 3.590 | 3.529 | 4,159,700 |
| 2024-07-04 | 3.690 | 3.710 | 3.550 | 3.560 | 3.499 | 4,886,200 |
| 2024-07-03 | 3.680 | 3.760 | 3.670 | 3.690 | 3.627 | 6,951,400 |
| 2024-07-02 | 3.650 | 3.700 | 3.620 | 3.670 | 3.608 | 4,516,309 |
| 2024-07-01 | 3.600 | 3.650 | 3.560 | 3.640 | 3.578 | 5,848,500 |
| 2024-06-28 | 3.650 | 3.690 | 3.600 | 3.620 | 3.558 | 5,467,102 |
| 2024-06-27 | 3.700 | 3.750 | 3.610 | 3.640 | 3.578 | 6,707,700 |
| 2024-06-26 | 3.550 | 3.740 | 3.530 | 3.740 | 3.676 | 6,392,600 |
| 2024-06-25 | 3.510 | 3.630 | 3.500 | 3.590 | 3.529 | 7,812,800 |
| 2024-06-24 | 3.690 | 3.720 | 3.490 | 3.510 | 3.450 | 7,749,400 |
| 2024-06-21 | 3.720 | 3.760 | 3.660 | 3.700 | 3.637 | 5,806,700 |
| 2024-06-20 | 3.820 | 3.910 | 3.730 | 3.730 | 3.667 | 7,466,200 |
| 2024-06-19 | 3.830 | 3.940 | 3.780 | 3.820 | 3.755 | 7,070,900 |
| 2024-06-18 | 3.670 | 3.850 | 3.670 | 3.830 | 3.765 | 8,986,099 |
| 2024-06-17 | 3.750 | 3.770 | 3.670 | 3.690 | 3.627 | 5,558,699 |
| 2024-06-14 | 3.740 | 3.760 | 3.690 | 3.740 | 3.676 | 5,996,800 |
| 2024-06-13 | 3.850 | 3.850 | 3.710 | 3.730 | 3.667 | 6,319,100 |
| 2024-06-12 | 3.830 | 3.860 | 3.780 | 3.830 | 3.765 | 7,233,300 |
| 2024-06-11 | 3.850 | 3.850 | 3.740 | 3.820 | 3.755 | 9,174,499 |
| 2024-06-07 | 3.710 | 3.870 | 3.710 | 3.860 | 3.794 | 10,084,100 |
| 2024-06-06 | 3.970 | 3.970 | 3.610 | 3.670 | 3.608 | 15,495,702 |
| 2024-06-05 | 4.030 | 4.080 | 3.940 | 3.940 | 3.873 | 7,814,300 |
| 2024-06-04 | 4.170 | 4.180 | 4.010 | 4.050 | 3.981 | 8,179,504 |
| 2024-06-03 | 4.290 | 4.290 | 4.110 | 4.170 | 4.099 | 8,018,200 |
| 2024-05-31 | 4.360 | 4.360 | 4.270 | 4.280 | 4.207 | 5,526,200 |
| 2024-05-30 | 4.300 | 4.400 | 4.300 | 4.340 | 4.266 | 4,687,000 |
| 2024-05-29 | 4.300 | 4.400 | 4.300 | 4.340 | 4.266 | 3,949,500 |
| 2024-05-28 | 4.360 | 4.400 | 4.300 | 4.320 | 4.247 | 5,094,000 |
| 2024-05-27 | 4.320 | 4.400 | 4.280 | 4.390 | 4.315 | 5,683,200 |
| 2024-05-24 | 4.390 | 4.410 | 4.310 | 4.340 | 4.266 | 4,317,700 |
| 2024-05-23 | 4.450 | 4.470 | 4.330 | 4.360 | 4.286 | 6,175,700 |
| 2024-05-22 | 4.450 | 4.480 | 4.400 | 4.470 | 4.394 | 4,230,004 |
| 2024-05-21 | 4.560 | 4.560 | 4.420 | 4.450 | 4.374 | 5,125,900 |
| 2024-05-20 | 4.610 | 4.650 | 4.550 | 4.580 | 4.436 | 7,356,600 |
| 2024-05-17 | 4.620 | 4.630 | 4.550 | 4.630 | 4.485 | 5,525,800 |
| 2024-05-16 | 4.550 | 4.630 | 4.530 | 4.540 | 4.398 | 4,717,500 |
| 2024-05-15 | 4.590 | 4.610 | 4.520 | 4.550 | 4.407 | 5,698,000 |
| 2024-05-14 | 4.550 | 4.660 | 4.530 | 4.570 | 4.427 | 5,140,400 |
| 2024-05-13 | 4.640 | 4.660 | 4.530 | 4.550 | 4.407 | 6,659,200 |
| 2024-05-10 | 4.700 | 4.710 | 4.630 | 4.650 | 4.504 | 6,906,800 |
| 2024-05-09 | 4.630 | 4.750 | 4.620 | 4.690 | 4.543 | 7,562,038 |
| 2024-05-08 | 4.710 | 4.760 | 4.620 | 4.620 | 4.475 | 8,566,738 |
| 2024-05-07 | 4.700 | 4.720 | 4.670 | 4.720 | 4.572 | 9,036,661 |
| 2024-05-06 | 4.550 | 4.700 | 4.530 | 4.700 | 4.553 | 11,552,100 |
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.