Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.410 | 4.580 | 4.370 | 4.570 | 4.427 | 12,572,600 |
| 2024-01-24 | 4.350 | 4.450 | 4.240 | 4.410 | 4.272 | 9,483,874 |
| 2024-01-23 | 4.310 | 4.360 | 4.200 | 4.330 | 4.194 | 11,173,400 |
| 2024-01-22 | 4.680 | 4.690 | 4.270 | 4.350 | 4.214 | 14,722,703 |
| 2024-01-19 | 4.700 | 4.770 | 4.660 | 4.690 | 4.543 | 9,627,474 |
| 2024-01-18 | 4.700 | 4.810 | 4.560 | 4.710 | 4.562 | 17,346,367 |
| 2024-01-17 | 5.030 | 5.040 | 4.800 | 4.820 | 4.669 | 15,908,500 |
| 2024-01-16 | 5.110 | 5.120 | 4.940 | 5.040 | 4.882 | 18,162,200 |
| 2024-01-15 | 5.250 | 5.250 | 5.100 | 5.120 | 4.959 | 16,805,302 |
| 2024-01-12 | 5.220 | 5.280 | 5.190 | 5.270 | 5.105 | 17,642,378 |
| 2024-01-11 | 5.160 | 5.250 | 5.120 | 5.250 | 5.085 | 16,585,417 |
| 2024-01-10 | 5.180 | 5.270 | 5.110 | 5.160 | 4.998 | 20,641,200 |
| 2024-01-09 | 5.240 | 5.350 | 5.170 | 5.230 | 5.066 | 25,779,185 |
| 2024-01-08 | 5.290 | 5.330 | 5.240 | 5.290 | 5.124 | 24,632,400 |
| 2024-01-05 | 5.420 | 5.460 | 5.230 | 5.270 | 5.105 | 38,514,212 |
| 2024-01-04 | 5.530 | 5.590 | 5.400 | 5.500 | 5.327 | 47,036,693 |
| 2024-01-03 | 5.410 | 5.860 | 5.360 | 5.610 | 5.434 | 70,177,493 |
| 2024-01-02 | 5.400 | 5.550 | 5.380 | 5.450 | 5.279 | 53,186,381 |
| 2023-12-29 | 5.330 | 5.490 | 5.250 | 5.400 | 5.231 | 48,908,304 |
| 2023-12-28 | 5.240 | 5.580 | 5.190 | 5.390 | 5.221 | 67,602,637 |
| 2023-12-27 | 5.180 | 5.350 | 5.130 | 5.270 | 5.105 | 54,001,033 |
| 2023-12-26 | 5.200 | 5.320 | 5.130 | 5.240 | 5.076 | 67,289,781 |
| 2023-12-25 | 5.010 | 5.480 | 4.900 | 5.350 | 5.182 | 68,122,386 |
| 2023-12-22 | 5.080 | 5.080 | 4.950 | 4.980 | 4.824 | 5,196,681 |
| 2023-12-21 | 5.010 | 5.080 | 4.900 | 5.070 | 4.911 | 7,084,000 |
| 2023-12-20 | 5.050 | 5.110 | 5.010 | 5.010 | 4.853 | 4,995,800 |
| 2023-12-19 | 5.030 | 5.050 | 4.970 | 5.020 | 4.862 | 4,615,100 |
| 2023-12-18 | 5.080 | 5.120 | 5.020 | 5.040 | 4.882 | 4,991,897 |
| 2023-12-15 | 5.090 | 5.120 | 5.070 | 5.080 | 4.921 | 4,633,681 |
| 2023-12-14 | 5.090 | 5.150 | 5.070 | 5.090 | 4.930 | 3,920,400 |
| 2023-12-13 | 5.090 | 5.160 | 5.050 | 5.090 | 4.930 | 6,816,000 |
| 2023-12-12 | 5.050 | 5.120 | 5.020 | 5.100 | 4.940 | 5,745,800 |
| 2023-12-11 | 4.970 | 5.050 | 4.920 | 5.050 | 4.892 | 8,658,002 |
| 2023-12-08 | 5.100 | 5.150 | 4.970 | 4.980 | 4.824 | 10,237,400 |
| 2023-12-07 | 5.190 | 5.220 | 5.080 | 5.100 | 4.940 | 8,078,800 |
| 2023-12-06 | 5.120 | 5.220 | 5.090 | 5.160 | 4.998 | 9,323,821 |
| 2023-12-05 | 5.200 | 5.220 | 5.120 | 5.120 | 4.959 | 9,736,300 |
| 2023-12-04 | 5.160 | 5.250 | 5.160 | 5.190 | 5.027 | 9,194,400 |
| 2023-12-01 | 5.160 | 5.230 | 5.130 | 5.180 | 5.017 | 9,904,250 |
| 2023-11-30 | 5.280 | 5.290 | 5.140 | 5.210 | 5.047 | 13,112,000 |
| 2023-11-29 | 5.280 | 5.310 | 5.190 | 5.240 | 5.076 | 19,802,306 |
| 2023-11-28 | 5.150 | 5.300 | 5.130 | 5.280 | 5.114 | 19,103,491 |
| 2023-11-27 | 5.120 | 5.210 | 5.070 | 5.160 | 4.998 | 6,848,768 |
| 2023-11-24 | 5.160 | 5.200 | 5.090 | 5.130 | 4.969 | 5,199,400 |
| 2023-11-23 | 5.100 | 5.180 | 5.080 | 5.170 | 5.008 | 4,384,900 |
| 2023-11-22 | 5.120 | 5.190 | 5.070 | 5.110 | 4.950 | 6,357,100 |
| 2023-11-21 | 5.190 | 5.220 | 5.130 | 5.150 | 4.988 | 6,449,500 |
| 2023-11-20 | 5.160 | 5.230 | 5.160 | 5.180 | 5.017 | 7,079,702 |
| 2023-11-17 | 5.120 | 5.190 | 5.070 | 5.190 | 5.027 | 8,607,100 |
| 2023-11-16 | 5.140 | 5.140 | 5.080 | 5.100 | 4.940 | 4,827,600 |
| 2023-11-15 | 5.140 | 5.140 | 5.100 | 5.140 | 4.979 | 4,570,600 |
| 2023-11-14 | 5.130 | 5.170 | 5.080 | 5.100 | 4.940 | 3,832,800 |
| 2023-11-13 | 5.090 | 5.140 | 5.060 | 5.140 | 4.979 | 6,722,744 |
| 2023-11-10 | 5.040 | 5.110 | 5.030 | 5.090 | 4.930 | 4,454,500 |
| 2023-11-09 | 5.090 | 5.100 | 5.040 | 5.060 | 4.901 | 5,317,900 |
| 2023-11-08 | 5.100 | 5.130 | 5.050 | 5.080 | 4.921 | 5,263,100 |
| 2023-11-07 | 5.090 | 5.130 | 5.040 | 5.100 | 4.940 | 6,352,042 |
| 2023-11-06 | 5.050 | 5.100 | 5.000 | 5.080 | 4.921 | 8,381,900 |
| 2023-11-03 | 5.050 | 5.070 | 5.010 | 5.030 | 4.872 | 6,366,119 |
| 2023-11-02 | 5.080 | 5.110 | 5.030 | 5.050 | 4.892 | 6,939,300 |
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.