Guangdong Delian Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.010	5.110	4.990	5.050	4.892	10,079,600
2023-10-31	4.980	5.060	4.950	5.000	4.843	6,368,900
2023-10-30	4.960	5.050	4.960	5.000	4.843	8,184,100
2023-10-27	4.820	4.970	4.820	4.950	4.795	8,547,100
2023-10-26	4.780	4.860	4.760	4.850	4.698	5,365,902
2023-10-25	4.710	4.850	4.710	4.820	4.669	7,393,500
2023-10-24	4.590	4.710	4.560	4.690	4.543	5,913,100
2023-10-23	4.680	4.700	4.520	4.540	4.398	6,519,700
2023-10-20	4.700	4.810	4.670	4.710	4.562	6,028,600
2023-10-19	4.760	4.800	4.700	4.710	4.562	5,695,200
2023-10-18	4.820	4.840	4.750	4.780	4.630	5,813,950
2023-10-17	4.900	4.920	4.810	4.810	4.659	6,456,200
2023-10-16	4.890	4.930	4.850	4.920	4.766	8,676,300
2023-10-13	4.890	5.010	4.880	4.890	4.737	10,294,950
2023-10-12	4.830	4.900	4.810	4.880	4.727	4,690,450
2023-10-11	4.850	4.880	4.810	4.830	4.678	3,822,800
2023-10-10	4.840	4.900	4.840	4.860	4.707	3,934,202
2023-10-09	4.870	4.900	4.820	4.840	4.688	4,151,000
2023-09-28	4.800	4.890	4.790	4.870	4.717	3,871,902
2023-09-27	4.790	4.850	4.750	4.790	4.640	3,960,802
2023-09-26	4.820	4.830	4.770	4.780	4.630	3,676,658
2023-09-25	4.890	4.900	4.830	4.840	4.688	4,711,358
2023-09-22	4.790	4.870	4.770	4.870	4.717	5,574,500
2023-09-21	4.800	4.830	4.700	4.790	4.640	6,024,600
2023-09-20	4.850	4.900	4.800	4.810	4.659	3,734,400
2023-09-19	4.960	4.980	4.860	4.880	4.727	5,010,100
2023-09-18	4.830	4.980	4.800	4.940	4.785	6,650,800
2023-09-15	4.880	4.890	4.830	4.860	4.707	4,538,900
2023-09-14	4.890	4.900	4.810	4.850	4.698	3,434,800
2023-09-13	4.950	4.960	4.870	4.900	4.746	3,611,600
2023-09-12	4.970	4.970	4.930	4.940	4.785	3,641,000
2023-09-11	4.920	4.970	4.880	4.950	4.795	4,303,500
2023-09-08	4.910	4.930	4.870	4.910	4.756	3,640,206
2023-09-07	4.970	4.980	4.880	4.890	4.737	5,180,900
2023-09-06	4.950	4.980	4.880	4.970	4.814	5,389,300
2023-09-05	4.950	4.970	4.910	4.930	4.775	4,804,000
2023-09-04	4.880	4.940	4.850	4.940	4.785	6,053,100
2023-09-01	4.880	4.900	4.830	4.860	4.707	4,202,300
2023-08-31	4.910	4.910	4.820	4.850	4.698	6,049,287
2023-08-30	4.880	4.940	4.870	4.910	4.756	5,674,400
2023-08-29	4.780	4.900	4.750	4.890	4.737	7,191,700
2023-08-28	4.860	4.900	4.760	4.770	4.620	9,721,500
2023-08-25	4.710	4.820	4.660	4.700	4.553	6,278,306
2023-08-24	4.760	4.800	4.670	4.740	4.591	5,997,000
2023-08-23	4.800	4.830	4.740	4.770	4.620	5,257,600
2023-08-22	4.850	4.870	4.730	4.810	4.659	5,273,642
2023-08-21	4.850	4.930	4.830	4.840	4.688	4,119,997
2023-08-18	4.890	4.930	4.850	4.860	4.707	4,972,500
2023-08-17	4.770	4.890	4.740	4.890	4.737	6,292,097
2023-08-16	4.830	4.850	4.800	4.800	4.649	3,523,100
2023-08-15	4.860	4.880	4.810	4.860	4.707	3,633,100
2023-08-14	4.810	4.870	4.770	4.870	4.717	5,526,300
2023-08-11	4.910	4.960	4.850	4.850	4.698	7,092,600
2023-08-10	4.900	4.930	4.870	4.910	4.756	4,558,100
2023-08-09	4.940	4.950	4.880	4.890	4.737	6,874,300
2023-08-08	4.960	5.010	4.950	4.970	4.814	5,415,900
2023-08-07	5.020	5.030	4.940	4.960	4.804	8,771,000
2023-08-04	5.030	5.070	5.020	5.030	4.872	8,347,400
2023-08-03	5.100	5.100	5.000	5.020	4.862	14,623,100
2023-08-02	5.130	5.240	5.070	5.110	4.950	14,967,644

← NewerPage 13 of 21 · 1,219 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.