Guangdong Delian Group Co Ltd historical data

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

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

← NewerPage 15 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.