Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.360 | 4.500 | 4.320 | 4.450 | 4.310 | 6,741,902 |
| 2022-05-10 | 4.250 | 4.370 | 4.230 | 4.370 | 4.233 | 4,472,502 |
| 2022-05-09 | 4.140 | 4.320 | 4.140 | 4.290 | 4.155 | 4,487,200 |
| 2022-05-06 | 4.150 | 4.200 | 4.110 | 4.170 | 4.039 | 3,643,802 |
| 2022-05-05 | 4.240 | 4.300 | 4.210 | 4.250 | 4.117 | 3,888,000 |
| 2022-04-29 | 4.150 | 4.250 | 4.120 | 4.230 | 4.097 | 4,494,202 |
| 2022-04-28 | 4.100 | 4.160 | 4.000 | 4.090 | 3.962 | 4,104,200 |
| 2022-04-27 | 4.000 | 4.150 | 3.920 | 4.140 | 4.010 | 5,168,500 |
| 2022-04-26 | 4.160 | 4.180 | 4.000 | 4.010 | 3.884 | 4,827,202 |
| 2022-04-25 | 4.390 | 4.390 | 4.130 | 4.130 | 4.000 | 6,249,500 |
| 2022-04-22 | 4.420 | 4.490 | 4.410 | 4.450 | 4.310 | 3,752,400 |
| 2022-04-21 | 4.600 | 4.620 | 4.450 | 4.470 | 4.330 | 5,003,700 |
| 2022-04-20 | 4.690 | 4.710 | 4.610 | 4.620 | 4.475 | 3,541,400 |
| 2022-04-19 | 4.600 | 4.710 | 4.580 | 4.670 | 4.523 | 4,002,600 |
| 2022-04-18 | 4.600 | 4.630 | 4.510 | 4.620 | 4.475 | 4,317,171 |
| 2022-04-15 | 4.740 | 4.740 | 4.610 | 4.620 | 4.475 | 7,394,500 |
| 2022-04-14 | 4.760 | 4.810 | 4.720 | 4.750 | 4.601 | 5,333,600 |
| 2022-04-13 | 4.780 | 4.820 | 4.720 | 4.740 | 4.591 | 4,319,700 |
| 2022-04-12 | 4.750 | 4.840 | 4.680 | 4.820 | 4.669 | 6,162,800 |
| 2022-04-11 | 4.880 | 4.950 | 4.730 | 4.760 | 4.611 | 7,251,100 |
| 2022-04-08 | 4.950 | 5.000 | 4.860 | 4.930 | 4.775 | 6,561,300 |
| 2022-04-07 | 5.160 | 5.160 | 4.950 | 4.960 | 4.804 | 10,824,800 |
| 2022-04-06 | 5.070 | 5.130 | 5.040 | 5.130 | 4.969 | 9,404,500 |
| 2022-04-01 | 5.010 | 5.150 | 4.990 | 5.070 | 4.911 | 11,462,100 |
| 2022-03-31 | 5.050 | 5.090 | 5.020 | 5.040 | 4.882 | 5,626,000 |
| 2022-03-30 | 5.030 | 5.070 | 5.000 | 5.050 | 4.892 | 6,704,200 |
| 2022-03-29 | 5.040 | 5.080 | 4.930 | 5.030 | 4.872 | 7,608,100 |
| 2022-03-28 | 5.020 | 5.080 | 4.930 | 5.040 | 4.882 | 8,008,500 |
| 2022-03-25 | 5.090 | 5.130 | 5.040 | 5.070 | 4.911 | 7,858,900 |
| 2022-03-24 | 5.160 | 5.250 | 5.040 | 5.080 | 4.921 | 14,939,800 |
| 2022-03-23 | 5.180 | 5.440 | 5.180 | 5.230 | 5.066 | 18,517,604 |
| 2022-03-22 | 5.180 | 5.220 | 5.110 | 5.200 | 5.037 | 9,887,750 |
| 2022-03-21 | 5.220 | 5.280 | 5.120 | 5.200 | 5.037 | 14,861,120 |
| 2022-03-18 | 5.280 | 5.290 | 5.160 | 5.220 | 5.056 | 20,321,668 |
| 2022-03-17 | 5.030 | 5.470 | 4.840 | 5.310 | 5.143 | 49,888,751 |
| 2022-03-16 | 5.060 | 5.420 | 5.060 | 5.360 | 5.192 | 58,025,960 |
| 2022-03-15 | 5.170 | 5.170 | 4.910 | 4.930 | 4.775 | 8,208,900 |
| 2022-03-14 | 5.300 | 5.350 | 5.160 | 5.170 | 5.008 | 5,441,400 |
| 2022-03-11 | 5.330 | 5.350 | 5.210 | 5.340 | 5.172 | 4,862,586 |
| 2022-03-10 | 5.350 | 5.390 | 5.270 | 5.310 | 5.143 | 6,116,100 |
| 2022-03-09 | 5.250 | 5.280 | 5.010 | 5.250 | 5.085 | 7,636,600 |
| 2022-03-08 | 5.320 | 5.360 | 5.200 | 5.230 | 5.066 | 8,929,661 |
| 2022-03-07 | 5.300 | 5.420 | 5.260 | 5.330 | 5.163 | 11,430,900 |
| 2022-03-04 | 5.370 | 5.390 | 5.290 | 5.320 | 5.153 | 5,481,300 |
| 2022-03-03 | 5.420 | 5.470 | 5.350 | 5.400 | 5.231 | 6,178,400 |
| 2022-03-02 | 5.250 | 5.390 | 5.250 | 5.380 | 5.211 | 9,499,400 |
| 2022-03-01 | 5.340 | 5.340 | 5.230 | 5.290 | 5.124 | 5,170,000 |
| 2022-02-28 | 5.290 | 5.370 | 5.210 | 5.260 | 5.095 | 10,268,900 |
| 2022-02-25 | 5.160 | 5.370 | 5.160 | 5.290 | 5.124 | 11,819,000 |
| 2022-02-24 | 5.210 | 5.300 | 5.070 | 5.120 | 4.959 | 9,290,900 |
| 2022-02-23 | 5.170 | 5.320 | 5.160 | 5.260 | 5.095 | 9,094,761 |
| 2022-02-22 | 5.150 | 5.210 | 5.110 | 5.150 | 4.988 | 6,216,461 |
| 2022-02-21 | 5.090 | 5.180 | 5.060 | 5.170 | 5.008 | 6,908,300 |
| 2022-02-18 | 5.030 | 5.100 | 5.010 | 5.100 | 4.940 | 4,187,061 |
| 2022-02-17 | 5.090 | 5.140 | 5.040 | 5.050 | 4.892 | 5,125,400 |
| 2022-02-16 | 5.040 | 5.110 | 5.020 | 5.090 | 4.930 | 6,344,902 |
| 2022-02-15 | 5.020 | 5.050 | 4.950 | 5.010 | 4.853 | 4,272,300 |
| 2022-02-14 | 5.000 | 5.090 | 4.990 | 5.020 | 4.862 | 4,021,300 |
| 2022-02-11 | 5.090 | 5.100 | 5.010 | 5.040 | 4.882 | 4,703,900 |
| 2022-02-10 | 5.140 | 5.140 | 5.070 | 5.100 | 4.940 | 4,220,300 |
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.