Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.290 | 5.350 | 5.270 | 5.320 | 5.153 | 6,946,904 |
| 2023-02-03 | 5.360 | 5.380 | 5.260 | 5.320 | 5.153 | 11,750,400 |
| 2023-02-02 | 5.330 | 5.420 | 5.300 | 5.360 | 5.192 | 14,232,000 |
| 2023-02-01 | 5.330 | 5.390 | 5.300 | 5.350 | 5.182 | 16,775,800 |
| 2023-01-31 | 5.200 | 5.290 | 5.170 | 5.280 | 5.114 | 14,305,502 |
| 2023-01-30 | 5.090 | 5.400 | 5.080 | 5.240 | 5.076 | 25,269,902 |
| 2023-01-20 | 4.990 | 5.050 | 4.980 | 5.050 | 4.892 | 6,557,464 |
| 2023-01-19 | 4.980 | 5.000 | 4.950 | 4.990 | 4.833 | 5,310,500 |
| 2023-01-18 | 4.960 | 4.990 | 4.950 | 4.970 | 4.814 | 4,449,600 |
| 2023-01-17 | 4.980 | 4.990 | 4.910 | 4.950 | 4.795 | 4,723,600 |
| 2023-01-16 | 4.940 | 4.990 | 4.930 | 4.960 | 4.804 | 7,536,500 |
| 2023-01-13 | 4.880 | 5.010 | 4.880 | 4.940 | 4.785 | 8,969,900 |
| 2023-01-12 | 4.840 | 4.910 | 4.830 | 4.890 | 4.737 | 5,151,600 |
| 2023-01-11 | 4.900 | 4.950 | 4.860 | 4.870 | 4.717 | 5,936,000 |
| 2023-01-10 | 4.950 | 4.970 | 4.880 | 4.920 | 4.766 | 7,378,500 |
| 2023-01-09 | 4.860 | 4.960 | 4.860 | 4.960 | 4.804 | 11,161,400 |
| 2023-01-06 | 4.850 | 4.900 | 4.850 | 4.860 | 4.707 | 8,802,300 |
| 2023-01-05 | 4.840 | 4.870 | 4.820 | 4.860 | 4.707 | 8,845,800 |
| 2023-01-04 | 4.910 | 4.930 | 4.830 | 4.870 | 4.717 | 14,339,800 |
| 2023-01-03 | 4.860 | 4.890 | 4.800 | 4.870 | 4.717 | 21,431,287 |
| 2022-12-30 | 5.070 | 5.150 | 4.860 | 4.860 | 4.707 | 28,469,937 |
| 2022-12-29 | 4.960 | 5.070 | 4.890 | 5.070 | 4.911 | 12,204,037 |
| 2022-12-28 | 5.050 | 5.050 | 4.940 | 4.960 | 4.804 | 5,004,200 |
| 2022-12-27 | 5.010 | 5.070 | 4.960 | 5.050 | 4.892 | 11,390,800 |
| 2022-12-26 | 4.940 | 5.000 | 4.920 | 5.000 | 4.843 | 3,538,700 |
| 2022-12-23 | 4.960 | 5.030 | 4.880 | 4.930 | 4.775 | 5,092,600 |
| 2022-12-22 | 5.210 | 5.230 | 4.970 | 4.990 | 4.833 | 7,308,700 |
| 2022-12-21 | 5.210 | 5.260 | 5.160 | 5.190 | 5.027 | 5,123,800 |
| 2022-12-20 | 5.150 | 5.240 | 5.140 | 5.240 | 5.076 | 4,829,400 |
| 2022-12-19 | 5.360 | 5.360 | 5.120 | 5.140 | 4.979 | 9,914,900 |
| 2022-12-16 | 5.370 | 5.530 | 5.350 | 5.360 | 5.192 | 8,683,600 |
| 2022-12-15 | 5.560 | 5.570 | 5.350 | 5.410 | 5.240 | 12,978,200 |
| 2022-12-14 | 5.320 | 5.460 | 5.280 | 5.410 | 5.240 | 27,921,700 |
| 2022-12-13 | 5.350 | 5.390 | 5.300 | 5.310 | 5.143 | 4,764,100 |
| 2022-12-12 | 5.340 | 5.440 | 5.260 | 5.370 | 5.201 | 9,121,900 |
| 2022-12-09 | 5.370 | 5.400 | 5.310 | 5.340 | 5.172 | 7,439,300 |
| 2022-12-08 | 5.390 | 5.440 | 5.350 | 5.400 | 5.231 | 7,446,300 |
| 2022-12-07 | 5.490 | 5.520 | 5.390 | 5.410 | 5.240 | 15,571,309 |
| 2022-12-06 | 5.550 | 5.570 | 5.400 | 5.490 | 5.318 | 24,084,580 |
| 2022-12-05 | 5.530 | 5.540 | 5.440 | 5.480 | 5.308 | 19,443,358 |
| 2022-12-02 | 5.490 | 5.540 | 5.430 | 5.530 | 5.356 | 15,900,000 |
| 2022-12-01 | 5.480 | 5.530 | 5.380 | 5.530 | 5.356 | 16,771,961 |
| 2022-11-30 | 5.280 | 5.440 | 5.240 | 5.390 | 5.221 | 15,684,300 |
| 2022-11-29 | 5.240 | 5.290 | 5.220 | 5.280 | 5.114 | 9,218,500 |
| 2022-11-28 | 5.140 | 5.240 | 5.100 | 5.240 | 5.076 | 7,142,000 |
| 2022-11-25 | 5.290 | 5.290 | 5.190 | 5.190 | 5.027 | 9,572,400 |
| 2022-11-24 | 5.280 | 5.350 | 5.270 | 5.290 | 5.124 | 10,687,900 |
| 2022-11-23 | 5.330 | 5.420 | 5.210 | 5.300 | 5.134 | 25,649,406 |
| 2022-11-22 | 5.650 | 5.880 | 5.410 | 5.440 | 5.269 | 66,829,034 |
| 2022-11-21 | 5.470 | 5.510 | 5.390 | 5.510 | 5.337 | 7,588,500 |
| 2022-11-18 | 5.560 | 5.580 | 5.450 | 5.460 | 5.289 | 10,373,151 |
| 2022-11-17 | 5.540 | 5.610 | 5.410 | 5.580 | 5.405 | 15,473,300 |
| 2022-11-16 | 5.610 | 5.640 | 5.490 | 5.520 | 5.347 | 14,281,204 |
| 2022-11-15 | 5.510 | 5.630 | 5.480 | 5.620 | 5.444 | 15,508,806 |
| 2022-11-14 | 5.500 | 5.730 | 5.430 | 5.550 | 5.376 | 28,992,530 |
| 2022-11-11 | 5.680 | 5.850 | 5.520 | 5.570 | 5.395 | 59,877,669 |
| 2022-11-10 | 5.430 | 5.580 | 5.340 | 5.570 | 5.395 | 20,181,251 |
| 2022-11-09 | 5.440 | 5.460 | 5.380 | 5.400 | 5.231 | 6,420,500 |
| 2022-11-08 | 5.470 | 5.480 | 5.370 | 5.450 | 5.279 | 8,986,800 |
| 2022-11-07 | 5.480 | 5.500 | 5.420 | 5.480 | 5.308 | 9,612,464 |
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.