Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.400 | 7.470 | 6.550 | 6.610 | 6.403 | 178,485,287 |
| 2022-08-03 | 8.900 | 8.900 | 7.280 | 7.280 | 7.052 | 169,496,559 |
| 2022-08-02 | 7.600 | 8.090 | 7.600 | 8.090 | 7.836 | 110,482,612 |
| 2022-08-01 | 7.200 | 7.350 | 6.900 | 7.350 | 7.119 | 126,148,503 |
| 2022-07-29 | 6.320 | 6.680 | 6.240 | 6.680 | 6.470 | 68,019,466 |
| 2022-07-28 | 5.520 | 6.070 | 5.520 | 6.070 | 5.880 | 59,427,854 |
| 2022-07-27 | 5.380 | 5.610 | 5.340 | 5.520 | 5.347 | 21,138,104 |
| 2022-07-26 | 5.290 | 5.400 | 5.190 | 5.400 | 5.231 | 10,847,800 |
| 2022-07-25 | 5.360 | 5.390 | 5.240 | 5.270 | 5.105 | 7,924,400 |
| 2022-07-22 | 5.270 | 5.490 | 5.270 | 5.360 | 5.192 | 17,200,345 |
| 2022-07-21 | 5.280 | 5.330 | 5.240 | 5.280 | 5.114 | 7,976,400 |
| 2022-07-20 | 5.380 | 5.390 | 5.230 | 5.310 | 5.143 | 8,951,434 |
| 2022-07-19 | 5.250 | 5.450 | 5.170 | 5.320 | 5.153 | 17,250,200 |
| 2022-07-18 | 4.980 | 5.240 | 4.980 | 5.230 | 5.066 | 15,988,200 |
| 2022-07-15 | 5.210 | 5.220 | 4.970 | 5.000 | 4.843 | 19,027,566 |
| 2022-07-14 | 5.260 | 5.350 | 5.190 | 5.300 | 5.134 | 12,098,600 |
| 2022-07-13 | 5.140 | 5.340 | 5.110 | 5.260 | 5.095 | 13,858,266 |
| 2022-07-12 | 5.200 | 5.230 | 5.130 | 5.140 | 4.979 | 8,946,466 |
| 2022-07-11 | 5.150 | 5.210 | 5.110 | 5.180 | 5.017 | 9,624,000 |
| 2022-07-08 | 5.220 | 5.270 | 5.140 | 5.170 | 5.008 | 11,516,400 |
| 2022-07-07 | 5.110 | 5.280 | 5.110 | 5.230 | 5.066 | 15,156,587 |
| 2022-07-06 | 5.170 | 5.200 | 5.080 | 5.150 | 4.988 | 11,377,500 |
| 2022-07-05 | 5.270 | 5.320 | 5.130 | 5.210 | 5.047 | 16,327,300 |
| 2022-07-04 | 5.300 | 5.350 | 5.250 | 5.280 | 5.114 | 12,559,983 |
| 2022-07-01 | 5.350 | 5.410 | 5.240 | 5.300 | 5.134 | 18,485,903 |
| 2022-06-30 | 5.390 | 5.590 | 5.360 | 5.410 | 5.240 | 22,490,104 |
| 2022-06-29 | 5.790 | 5.800 | 5.360 | 5.430 | 5.260 | 42,249,511 |
| 2022-06-28 | 5.960 | 6.010 | 5.750 | 5.850 | 5.666 | 48,281,005 |
| 2022-06-27 | 5.940 | 6.230 | 5.810 | 6.070 | 5.880 | 62,982,420 |
| 2022-06-24 | 6.470 | 6.470 | 5.850 | 5.880 | 5.695 | 81,987,827 |
| 2022-06-23 | 5.570 | 6.090 | 5.570 | 6.090 | 5.899 | 22,034,131 |
| 2022-06-22 | 5.500 | 5.830 | 5.500 | 5.540 | 5.366 | 46,553,793 |
| 2022-06-21 | 5.700 | 5.890 | 5.500 | 5.530 | 5.356 | 56,720,110 |
| 2022-06-20 | 6.010 | 6.340 | 5.680 | 6.050 | 5.860 | 104,414,216 |
| 2022-06-17 | 5.160 | 5.870 | 5.160 | 5.870 | 5.686 | 50,406,227 |
| 2022-06-16 | 5.760 | 5.760 | 5.340 | 5.340 | 5.172 | 65,078,024 |
| 2022-06-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.744 | 10,463,101 |
| 2022-06-14 | 4.920 | 5.390 | 4.820 | 5.390 | 5.221 | 24,103,941 |
| 2022-06-13 | 4.780 | 4.970 | 4.730 | 4.900 | 4.746 | 11,894,600 |
| 2022-06-10 | 4.610 | 4.820 | 4.580 | 4.790 | 4.640 | 7,254,100 |
| 2022-06-09 | 4.650 | 4.680 | 4.600 | 4.650 | 4.504 | 3,186,600 |
| 2022-06-08 | 4.720 | 4.740 | 4.590 | 4.680 | 4.533 | 3,612,800 |
| 2022-06-07 | 4.740 | 4.740 | 4.630 | 4.720 | 4.572 | 4,504,200 |
| 2022-06-06 | 4.680 | 4.730 | 4.660 | 4.730 | 4.582 | 4,916,300 |
| 2022-06-02 | 4.640 | 4.700 | 4.600 | 4.690 | 4.543 | 5,464,200 |
| 2022-06-01 | 4.600 | 4.650 | 4.560 | 4.620 | 4.475 | 4,054,700 |
| 2022-05-31 | 4.600 | 4.610 | 4.550 | 4.600 | 4.456 | 3,165,200 |
| 2022-05-30 | 4.600 | 4.630 | 4.550 | 4.580 | 4.436 | 3,806,600 |
| 2022-05-27 | 4.610 | 4.660 | 4.540 | 4.590 | 4.446 | 5,543,300 |
| 2022-05-26 | 4.740 | 4.770 | 4.550 | 4.640 | 4.494 | 7,749,500 |
| 2022-05-25 | 4.470 | 4.790 | 4.450 | 4.740 | 4.591 | 14,277,200 |
| 2022-05-24 | 4.590 | 4.690 | 4.470 | 4.480 | 4.339 | 5,094,107 |
| 2022-05-23 | 4.580 | 4.620 | 4.520 | 4.620 | 4.475 | 2,907,400 |
| 2022-05-20 | 4.530 | 4.580 | 4.510 | 4.560 | 4.417 | 2,506,066 |
| 2022-05-19 | 4.450 | 4.550 | 4.440 | 4.540 | 4.398 | 3,320,327 |
| 2022-05-18 | 4.480 | 4.570 | 4.480 | 4.510 | 4.368 | 3,097,000 |
| 2022-05-17 | 4.500 | 4.510 | 4.420 | 4.480 | 4.339 | 3,559,600 |
| 2022-05-16 | 4.480 | 4.560 | 4.460 | 4.500 | 4.359 | 3,807,800 |
| 2022-05-13 | 4.460 | 4.670 | 4.440 | 4.500 | 4.359 | 5,807,302 |
| 2022-05-12 | 4.400 | 4.470 | 4.390 | 4.460 | 4.320 | 3,270,800 |
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.