Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.460 | 4.560 | 4.450 | 4.530 | 4.388 | 9,450,100 |
| 2024-04-29 | 4.320 | 4.470 | 4.310 | 4.460 | 4.320 | 7,691,316 |
| 2024-04-26 | 4.310 | 4.340 | 4.280 | 4.320 | 4.184 | 6,941,302 |
| 2024-04-25 | 4.210 | 4.320 | 4.180 | 4.290 | 4.155 | 5,985,402 |
| 2024-04-24 | 4.090 | 4.220 | 4.090 | 4.210 | 4.078 | 6,084,200 |
| 2024-04-23 | 4.080 | 4.120 | 4.050 | 4.090 | 3.962 | 5,160,269 |
| 2024-04-22 | 4.160 | 4.160 | 3.950 | 4.050 | 3.923 | 7,774,016 |
| 2024-04-19 | 4.050 | 4.170 | 4.030 | 4.110 | 3.981 | 7,541,336 |
| 2024-04-18 | 4.100 | 4.170 | 4.000 | 4.080 | 3.952 | 10,467,000 |
| 2024-04-17 | 3.770 | 4.100 | 3.770 | 4.100 | 3.971 | 13,449,753 |
| 2024-04-16 | 4.140 | 4.210 | 3.800 | 3.800 | 3.681 | 14,838,004 |
| 2024-04-15 | 4.450 | 4.490 | 4.160 | 4.220 | 4.088 | 14,531,100 |
| 2024-04-12 | 4.510 | 4.550 | 4.450 | 4.470 | 4.330 | 6,236,100 |
| 2024-04-11 | 4.480 | 4.590 | 4.440 | 4.510 | 4.368 | 7,465,301 |
| 2024-04-10 | 4.610 | 4.620 | 4.460 | 4.520 | 4.378 | 7,163,600 |
| 2024-04-09 | 4.530 | 4.620 | 4.530 | 4.620 | 4.475 | 5,980,301 |
| 2024-04-08 | 4.640 | 4.650 | 4.540 | 4.560 | 4.417 | 7,147,585 |
| 2024-04-03 | 4.700 | 4.710 | 4.570 | 4.630 | 4.485 | 9,508,000 |
| 2024-04-02 | 4.640 | 4.730 | 4.630 | 4.680 | 4.533 | 12,723,300 |
| 2024-04-01 | 4.650 | 4.660 | 4.570 | 4.620 | 4.475 | 8,832,600 |
| 2024-03-29 | 4.450 | 4.610 | 4.440 | 4.610 | 4.465 | 5,025,200 |
| 2024-03-28 | 4.300 | 4.480 | 4.300 | 4.440 | 4.301 | 7,178,900 |
| 2024-03-27 | 4.440 | 4.470 | 4.310 | 4.310 | 4.175 | 7,149,784 |
| 2024-03-26 | 4.400 | 4.480 | 4.370 | 4.440 | 4.301 | 9,853,900 |
| 2024-03-25 | 4.650 | 4.660 | 4.420 | 4.430 | 4.291 | 13,015,900 |
| 2024-03-22 | 4.570 | 4.700 | 4.570 | 4.650 | 4.504 | 16,745,800 |
| 2024-03-21 | 4.530 | 4.600 | 4.470 | 4.560 | 4.417 | 9,062,900 |
| 2024-03-20 | 4.500 | 4.550 | 4.480 | 4.530 | 4.388 | 9,523,700 |
| 2024-03-19 | 4.510 | 4.680 | 4.450 | 4.510 | 4.368 | 14,654,400 |
| 2024-03-18 | 4.400 | 4.520 | 4.390 | 4.510 | 4.368 | 11,444,999 |
| 2024-03-15 | 4.260 | 4.480 | 4.260 | 4.440 | 4.301 | 13,654,399 |
| 2024-03-14 | 4.290 | 4.340 | 4.220 | 4.310 | 4.175 | 8,638,300 |
| 2024-03-13 | 4.320 | 4.330 | 4.250 | 4.280 | 4.146 | 6,457,599 |
| 2024-03-12 | 4.250 | 4.300 | 4.220 | 4.300 | 4.165 | 7,092,999 |
| 2024-03-11 | 4.150 | 4.230 | 4.130 | 4.230 | 4.097 | 6,255,600 |
| 2024-03-08 | 4.170 | 4.200 | 4.080 | 4.180 | 4.049 | 5,112,000 |
| 2024-03-07 | 4.130 | 4.250 | 4.110 | 4.150 | 4.020 | 9,313,075 |
| 2024-03-06 | 4.050 | 4.170 | 4.040 | 4.130 | 4.000 | 7,002,500 |
| 2024-03-05 | 4.150 | 4.150 | 4.030 | 4.050 | 3.923 | 6,712,200 |
| 2024-03-04 | 4.220 | 4.240 | 4.080 | 4.160 | 4.029 | 8,527,075 |
| 2024-03-01 | 4.240 | 4.280 | 4.120 | 4.200 | 4.068 | 10,303,500 |
| 2024-02-29 | 3.940 | 4.110 | 3.920 | 4.110 | 3.981 | 8,958,909 |
| 2024-02-28 | 4.320 | 4.380 | 3.960 | 3.960 | 3.836 | 15,970,410 |
| 2024-02-27 | 4.230 | 4.310 | 4.170 | 4.310 | 4.175 | 7,526,300 |
| 2024-02-26 | 4.200 | 4.330 | 4.150 | 4.240 | 4.107 | 11,559,600 |
| 2024-02-23 | 4.060 | 4.180 | 4.060 | 4.180 | 4.049 | 9,907,072 |
| 2024-02-22 | 3.980 | 4.060 | 3.950 | 4.060 | 3.933 | 6,600,646 |
| 2024-02-21 | 3.870 | 4.070 | 3.850 | 3.980 | 3.855 | 9,559,402 |
| 2024-02-20 | 3.920 | 3.930 | 3.830 | 3.910 | 3.787 | 7,102,065 |
| 2024-02-19 | 3.800 | 3.960 | 3.800 | 3.910 | 3.787 | 11,560,864 |
| 2024-02-08 | 3.490 | 3.800 | 3.410 | 3.780 | 3.661 | 14,371,557 |
| 2024-02-07 | 3.520 | 3.620 | 3.400 | 3.470 | 3.361 | 17,643,115 |
| 2024-02-06 | 3.360 | 3.620 | 3.190 | 3.500 | 3.390 | 14,069,920 |
| 2024-02-05 | 3.810 | 3.810 | 3.470 | 3.470 | 3.361 | 12,981,602 |
| 2024-02-02 | 4.060 | 4.120 | 3.670 | 3.850 | 3.729 | 11,780,104 |
| 2024-02-01 | 4.110 | 4.150 | 3.960 | 4.050 | 3.923 | 9,879,300 |
| 2024-01-31 | 4.350 | 4.400 | 4.130 | 4.160 | 4.029 | 9,436,504 |
| 2024-01-30 | 4.430 | 4.520 | 4.330 | 4.370 | 4.233 | 8,084,000 |
| 2024-01-29 | 4.600 | 4.610 | 4.420 | 4.440 | 4.301 | 8,414,400 |
| 2024-01-26 | 4.570 | 4.660 | 4.540 | 4.590 | 4.446 | 10,491,100 |
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.