Guangdong Delian Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.270	5.280	5.080	5.110	4.950	25,346,000
2023-07-31	5.180	5.400	5.170	5.270	5.105	34,304,384
2023-07-28	5.310	5.310	5.090	5.240	5.076	55,342,389
2023-07-27	5.680	5.680	5.350	5.410	5.240	66,908,955
2023-07-26	5.190	5.200	5.140	5.160	4.998	4,345,500
2023-07-25	5.100	5.190	5.090	5.180	5.017	5,372,700
2023-07-24	5.070	5.130	5.060	5.070	4.911	6,198,701
2023-07-21	5.160	5.190	5.080	5.080	4.921	6,360,500
2023-07-20	5.180	5.220	5.140	5.140	4.979	4,776,544
2023-07-19	5.230	5.230	5.140	5.180	5.017	4,030,900
2023-07-18	5.170	5.220	5.110	5.220	5.056	4,440,100
2023-07-17	5.130	5.200	5.070	5.150	4.988	6,400,300
2023-07-14	5.210	5.220	5.140	5.140	4.979	4,843,300
2023-07-13	5.240	5.270	5.150	5.190	5.027	6,402,004
2023-07-12	5.290	5.320	5.200	5.220	5.056	5,465,898
2023-07-11	5.200	5.290	5.160	5.290	5.124	7,924,152
2023-07-10	5.210	5.260	5.170	5.190	5.027	5,249,100
2023-07-07	5.230	5.260	5.180	5.210	5.047	5,626,000
2023-07-06	5.220	5.250	5.180	5.210	5.047	7,564,100
2023-07-05	5.290	5.310	5.200	5.220	5.056	8,561,200
2023-07-04	5.210	5.310	5.180	5.300	5.134	13,032,800
2023-07-03	5.160	5.250	5.140	5.210	5.047	8,979,300
2023-06-30	5.080	5.200	5.050	5.170	5.008	12,289,152
2023-06-29	5.030	5.090	5.010	5.050	4.892	6,723,400
2023-06-28	5.010	5.040	4.910	5.030	4.872	7,096,652
2023-06-27	4.850	5.010	4.850	4.990	4.833	6,568,678
2023-06-26	4.960	4.960	4.860	4.870	4.717	6,943,718
2023-06-21	4.950	5.020	4.930	4.960	4.804	8,970,100
2023-06-20	4.920	5.080	4.850	4.970	4.814	16,279,002
2023-06-19	4.870	5.060	4.840	4.960	4.804	9,166,200
2023-06-16	4.870	4.970	4.840	4.890	4.737	6,001,500
2023-06-15	4.860	4.880	4.820	4.850	4.698	4,516,600
2023-06-14	4.960	4.960	4.860	4.860	4.707	5,379,100
2023-06-13	4.870	5.090	4.870	4.930	4.775	12,038,900
2023-06-12	4.680	4.930	4.660	4.890	4.737	9,717,481
2023-06-09	4.680	4.720	4.640	4.670	4.523	3,771,200
2023-06-08	4.690	4.750	4.670	4.670	4.523	3,647,400
2023-06-07	4.750	4.760	4.690	4.690	4.543	4,171,993
2023-06-06	4.850	4.850	4.730	4.740	4.591	5,209,700
2023-06-05	4.820	4.870	4.810	4.850	4.698	3,843,600
2023-06-02	4.800	4.860	4.790	4.820	4.669	3,470,400
2023-06-01	4.800	4.870	4.770	4.780	4.630	4,381,300
2023-05-31	4.860	4.860	4.780	4.790	4.640	3,810,000
2023-05-30	4.820	4.880	4.810	4.860	4.707	4,724,200
2023-05-29	4.940	4.940	4.800	4.820	4.669	5,328,000
2023-05-26	4.900	4.950	4.840	4.940	4.785	5,045,300
2023-05-25	4.950	4.960	4.850	4.900	4.746	4,604,800
2023-05-24	4.870	4.980	4.840	4.930	4.775	5,878,603
2023-05-23	4.900	4.970	4.860	4.890	4.737	4,159,529
2023-05-22	4.830	4.920	4.800	4.910	4.756	4,799,300
2023-05-19	4.860	4.870	4.800	4.850	4.698	3,164,600
2023-05-18	4.860	4.890	4.830	4.850	4.698	4,998,000
2023-05-17	4.780	4.860	4.760	4.850	4.698	5,405,400
2023-05-16	4.780	4.810	4.730	4.780	4.630	4,132,300
2023-05-15	4.780	4.780	4.700	4.780	4.630	4,458,900
2023-05-12	4.800	4.830	4.760	4.780	4.630	4,044,800
2023-05-11	4.760	4.810	4.730	4.800	4.649	3,905,900
2023-05-10	4.680	4.780	4.650	4.760	4.611	4,027,702
2023-05-09	4.750	4.750	4.670	4.680	4.533	4,167,502
2023-05-08	4.700	4.770	4.700	4.730	4.582	4,090,444

← NewerPage 14 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.