Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.410 | 5.500 | 5.380 | 5.480 | 5.308 | 12,259,400 |
| 2022-11-03 | 5.360 | 5.420 | 5.290 | 5.410 | 5.240 | 10,072,100 |
| 2022-11-02 | 5.340 | 5.390 | 5.290 | 5.370 | 5.201 | 12,472,604 |
| 2022-11-01 | 5.060 | 5.350 | 5.060 | 5.340 | 5.172 | 14,473,989 |
| 2022-10-31 | 5.000 | 5.170 | 4.960 | 5.070 | 4.911 | 8,142,200 |
| 2022-10-28 | 5.250 | 5.280 | 5.060 | 5.080 | 4.921 | 12,573,200 |
| 2022-10-27 | 5.370 | 5.400 | 5.270 | 5.280 | 5.114 | 12,463,900 |
| 2022-10-26 | 5.280 | 5.400 | 5.250 | 5.370 | 5.201 | 15,715,400 |
| 2022-10-25 | 5.210 | 5.300 | 4.980 | 5.280 | 5.114 | 18,823,789 |
| 2022-10-24 | 5.200 | 5.360 | 5.120 | 5.270 | 5.105 | 18,155,700 |
| 2022-10-21 | 5.190 | 5.250 | 5.080 | 5.180 | 5.017 | 10,964,400 |
| 2022-10-20 | 5.120 | 5.260 | 5.070 | 5.190 | 5.027 | 11,911,992 |
| 2022-10-19 | 5.190 | 5.240 | 5.130 | 5.140 | 4.979 | 7,077,509 |
| 2022-10-18 | 5.250 | 5.280 | 5.160 | 5.180 | 5.017 | 8,751,346 |
| 2022-10-17 | 5.190 | 5.250 | 5.170 | 5.230 | 5.066 | 7,526,452 |
| 2022-10-14 | 5.130 | 5.250 | 5.090 | 5.200 | 5.037 | 9,563,600 |
| 2022-10-13 | 5.060 | 5.160 | 5.030 | 5.090 | 4.930 | 7,977,200 |
| 2022-10-12 | 4.980 | 5.100 | 4.880 | 5.100 | 4.940 | 9,664,600 |
| 2022-10-11 | 4.840 | 4.970 | 4.800 | 4.960 | 4.804 | 9,000,100 |
| 2022-10-10 | 5.040 | 5.050 | 4.810 | 4.830 | 4.678 | 8,405,000 |
| 2022-09-30 | 5.030 | 5.100 | 4.980 | 4.980 | 4.824 | 8,261,426 |
| 2022-09-29 | 5.190 | 5.260 | 5.030 | 5.070 | 4.911 | 12,858,559 |
| 2022-09-28 | 5.410 | 5.540 | 5.140 | 5.140 | 4.979 | 15,602,900 |
| 2022-09-27 | 5.230 | 5.490 | 5.210 | 5.370 | 5.201 | 11,471,400 |
| 2022-09-26 | 5.310 | 5.370 | 5.220 | 5.230 | 5.066 | 9,100,800 |
| 2022-09-23 | 5.590 | 5.630 | 5.340 | 5.350 | 5.182 | 12,593,000 |
| 2022-09-22 | 5.550 | 5.620 | 5.490 | 5.560 | 5.386 | 11,312,300 |
| 2022-09-21 | 5.450 | 5.580 | 5.410 | 5.540 | 5.366 | 12,118,521 |
| 2022-09-20 | 5.430 | 5.520 | 5.400 | 5.510 | 5.337 | 12,533,202 |
| 2022-09-19 | 5.300 | 5.400 | 5.270 | 5.380 | 5.211 | 9,905,302 |
| 2022-09-16 | 5.450 | 5.500 | 5.310 | 5.310 | 5.143 | 10,432,500 |
| 2022-09-15 | 5.770 | 5.770 | 5.400 | 5.450 | 5.279 | 15,163,748 |
| 2022-09-14 | 5.650 | 5.770 | 5.600 | 5.690 | 5.511 | 13,702,710 |
| 2022-09-13 | 5.790 | 5.870 | 5.750 | 5.770 | 5.589 | 12,948,800 |
| 2022-09-09 | 5.900 | 5.940 | 5.720 | 5.780 | 5.599 | 23,312,100 |
| 2022-09-08 | 5.920 | 6.050 | 5.830 | 5.970 | 5.783 | 32,535,900 |
| 2022-09-07 | 5.760 | 5.930 | 5.730 | 5.860 | 5.676 | 20,287,202 |
| 2022-09-06 | 5.640 | 5.930 | 5.610 | 5.810 | 5.628 | 25,403,702 |
| 2022-09-05 | 5.600 | 5.640 | 5.530 | 5.620 | 5.444 | 10,545,581 |
| 2022-09-02 | 5.500 | 5.630 | 5.460 | 5.630 | 5.453 | 14,581,869 |
| 2022-09-01 | 5.410 | 5.560 | 5.410 | 5.480 | 5.308 | 13,521,100 |
| 2022-08-31 | 5.670 | 5.670 | 5.400 | 5.420 | 5.250 | 22,490,865 |
| 2022-08-30 | 5.720 | 5.800 | 5.620 | 5.650 | 5.473 | 12,757,566 |
| 2022-08-29 | 5.480 | 5.750 | 5.450 | 5.740 | 5.560 | 18,339,602 |
| 2022-08-26 | 5.740 | 5.820 | 5.610 | 5.610 | 5.434 | 20,270,979 |
| 2022-08-25 | 5.800 | 5.850 | 5.620 | 5.730 | 5.550 | 24,479,593 |
| 2022-08-24 | 6.170 | 6.200 | 5.780 | 5.790 | 5.608 | 39,997,079 |
| 2022-08-23 | 6.120 | 6.200 | 6.100 | 6.170 | 5.976 | 21,718,500 |
| 2022-08-22 | 6.150 | 6.200 | 6.060 | 6.150 | 5.957 | 25,265,504 |
| 2022-08-19 | 6.420 | 6.500 | 6.210 | 6.210 | 6.015 | 47,314,190 |
| 2022-08-18 | 6.540 | 6.800 | 6.430 | 6.460 | 6.257 | 66,982,391 |
| 2022-08-17 | 6.310 | 6.900 | 6.210 | 6.640 | 6.432 | 89,790,645 |
| 2022-08-16 | 6.100 | 6.390 | 6.060 | 6.350 | 6.151 | 69,564,598 |
| 2022-08-15 | 6.100 | 6.190 | 5.990 | 6.140 | 5.947 | 41,963,460 |
| 2022-08-12 | 6.100 | 6.210 | 6.060 | 6.130 | 5.938 | 40,181,571 |
| 2022-08-11 | 6.180 | 6.200 | 6.060 | 6.110 | 5.918 | 55,884,900 |
| 2022-08-10 | 6.050 | 6.250 | 5.970 | 6.230 | 6.034 | 74,136,901 |
| 2022-08-09 | 6.050 | 6.180 | 6.010 | 6.040 | 5.850 | 60,194,466 |
| 2022-08-08 | 6.000 | 6.150 | 5.920 | 6.100 | 5.909 | 75,961,790 |
| 2022-08-05 | 6.240 | 6.430 | 6.030 | 6.090 | 5.899 | 138,512,755 |
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.