Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.750 | 4.760 | 4.680 | 4.710 | 4.562 | 3,599,420 |
| 2023-05-04 | 4.660 | 4.800 | 4.650 | 4.760 | 4.611 | 6,097,100 |
| 2023-04-28 | 4.600 | 4.680 | 4.570 | 4.670 | 4.523 | 4,249,600 |
| 2023-04-27 | 4.550 | 4.630 | 4.520 | 4.590 | 4.446 | 3,973,700 |
| 2023-04-26 | 4.450 | 4.590 | 4.420 | 4.550 | 4.407 | 4,246,500 |
| 2023-04-25 | 4.560 | 4.560 | 4.400 | 4.460 | 4.320 | 5,387,600 |
| 2023-04-24 | 4.530 | 4.600 | 4.490 | 4.560 | 4.417 | 3,507,600 |
| 2023-04-21 | 4.650 | 4.680 | 4.530 | 4.540 | 4.398 | 4,603,700 |
| 2023-04-20 | 4.700 | 4.700 | 4.590 | 4.670 | 4.523 | 5,767,489 |
| 2023-04-19 | 4.820 | 4.830 | 4.700 | 4.710 | 4.562 | 5,932,602 |
| 2023-04-18 | 4.870 | 4.870 | 4.800 | 4.820 | 4.669 | 5,658,200 |
| 2023-04-17 | 4.830 | 4.880 | 4.830 | 4.870 | 4.717 | 3,349,500 |
| 2023-04-14 | 4.840 | 4.860 | 4.820 | 4.840 | 4.688 | 3,386,200 |
| 2023-04-13 | 4.850 | 4.860 | 4.820 | 4.830 | 4.678 | 2,869,100 |
| 2023-04-12 | 4.830 | 4.860 | 4.820 | 4.850 | 4.698 | 3,318,120 |
| 2023-04-11 | 4.850 | 4.850 | 4.800 | 4.830 | 4.678 | 3,435,500 |
| 2023-04-10 | 4.950 | 4.960 | 4.820 | 4.830 | 4.678 | 6,194,900 |
| 2023-04-07 | 4.910 | 4.950 | 4.880 | 4.950 | 4.795 | 2,835,800 |
| 2023-04-06 | 4.900 | 4.940 | 4.850 | 4.910 | 4.756 | 4,909,800 |
| 2023-04-04 | 5.070 | 5.070 | 4.880 | 4.910 | 4.756 | 11,610,600 |
| 2023-04-03 | 5.080 | 5.110 | 5.030 | 5.050 | 4.892 | 5,114,600 |
| 2023-03-31 | 5.020 | 5.090 | 5.020 | 5.090 | 4.930 | 3,301,000 |
| 2023-03-30 | 5.040 | 5.060 | 4.990 | 5.020 | 4.862 | 4,217,000 |
| 2023-03-29 | 5.110 | 5.120 | 5.040 | 5.040 | 4.882 | 3,700,600 |
| 2023-03-28 | 5.170 | 5.180 | 5.080 | 5.110 | 4.950 | 4,617,002 |
| 2023-03-27 | 5.140 | 5.140 | 5.040 | 5.140 | 4.979 | 6,416,600 |
| 2023-03-24 | 5.130 | 5.150 | 5.100 | 5.130 | 4.969 | 3,807,781 |
| 2023-03-23 | 5.100 | 5.140 | 5.090 | 5.140 | 4.979 | 4,407,500 |
| 2023-03-22 | 5.150 | 5.180 | 5.100 | 5.140 | 4.979 | 4,634,701 |
| 2023-03-21 | 5.000 | 5.140 | 4.990 | 5.140 | 4.979 | 6,988,900 |
| 2023-03-20 | 5.040 | 5.050 | 4.980 | 5.000 | 4.843 | 5,083,900 |
| 2023-03-17 | 5.060 | 5.080 | 5.030 | 5.040 | 4.882 | 4,911,826 |
| 2023-03-16 | 5.110 | 5.130 | 5.020 | 5.030 | 4.872 | 5,562,400 |
| 2023-03-15 | 5.110 | 5.160 | 5.100 | 5.150 | 4.988 | 4,248,804 |
| 2023-03-14 | 5.150 | 5.170 | 5.020 | 5.070 | 4.911 | 5,834,500 |
| 2023-03-13 | 5.130 | 5.220 | 5.090 | 5.150 | 4.988 | 5,785,800 |
| 2023-03-10 | 5.230 | 5.400 | 5.190 | 5.200 | 5.037 | 9,611,800 |
| 2023-03-09 | 5.250 | 5.310 | 5.200 | 5.290 | 5.124 | 4,978,300 |
| 2023-03-08 | 5.190 | 5.250 | 5.180 | 5.250 | 5.085 | 4,664,300 |
| 2023-03-07 | 5.340 | 5.340 | 5.190 | 5.210 | 5.047 | 7,888,200 |
| 2023-03-06 | 5.440 | 5.450 | 5.310 | 5.330 | 5.163 | 7,601,800 |
| 2023-03-03 | 5.420 | 5.460 | 5.390 | 5.410 | 5.240 | 5,520,600 |
| 2023-03-02 | 5.490 | 5.520 | 5.410 | 5.420 | 5.250 | 7,031,100 |
| 2023-03-01 | 5.430 | 5.500 | 5.400 | 5.500 | 5.327 | 7,372,000 |
| 2023-02-28 | 5.390 | 5.430 | 5.350 | 5.430 | 5.260 | 8,163,704 |
| 2023-02-27 | 5.420 | 5.460 | 5.370 | 5.370 | 5.201 | 6,477,104 |
| 2023-02-24 | 5.510 | 5.530 | 5.410 | 5.450 | 5.279 | 7,264,604 |
| 2023-02-23 | 5.460 | 5.540 | 5.460 | 5.510 | 5.337 | 7,760,400 |
| 2023-02-22 | 5.540 | 5.550 | 5.440 | 5.490 | 5.318 | 10,724,400 |
| 2023-02-21 | 5.430 | 5.640 | 5.430 | 5.550 | 5.376 | 17,086,000 |
| 2023-02-20 | 5.390 | 5.450 | 5.330 | 5.450 | 5.279 | 9,863,600 |
| 2023-02-17 | 5.420 | 5.430 | 5.360 | 5.370 | 5.201 | 10,007,000 |
| 2023-02-16 | 5.600 | 5.600 | 5.340 | 5.380 | 5.211 | 22,117,847 |
| 2023-02-15 | 5.560 | 5.680 | 5.560 | 5.620 | 5.444 | 19,871,300 |
| 2023-02-14 | 5.700 | 5.740 | 5.570 | 5.580 | 5.405 | 33,355,900 |
| 2023-02-13 | 5.730 | 6.020 | 5.600 | 5.650 | 5.473 | 49,732,771 |
| 2023-02-10 | 5.550 | 5.760 | 5.550 | 5.730 | 5.550 | 42,802,290 |
| 2023-02-09 | 5.420 | 5.850 | 5.410 | 5.620 | 5.444 | 47,650,500 |
| 2023-02-08 | 5.380 | 5.550 | 5.340 | 5.500 | 5.327 | 25,173,100 |
| 2023-02-07 | 5.320 | 5.370 | 5.280 | 5.370 | 5.201 | 8,272,300 |
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.