Guangdong Delian Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.770	3.820	3.680	3.710	3.710	11,840,400
2026-07-21	3.830	3.850	3.680	3.800	3.800	17,689,367
2026-07-20	3.920	4.020	3.770	3.820	3.820	16,555,199
2026-07-17	4.020	4.100	3.860	3.890	3.890	11,913,900
2026-07-16	3.980	4.060	3.920	4.000	4.000	11,043,600
2026-07-15	3.930	4.000	3.890	3.990	3.990	10,654,666
2026-07-14	3.810	3.950	3.770	3.940	3.940	12,080,166
2026-07-13	3.860	3.930	3.790	3.790	3.790	11,344,900
2026-07-10	3.830	3.970	3.770	3.880	3.880	13,033,600
2026-07-09	3.850	3.900	3.740	3.820	3.820	13,222,100
2026-07-08	3.920	3.920	3.820	3.860	3.860	9,931,300
2026-07-07	4.060	4.060	3.890	3.910	3.910	9,666,804
2026-07-06	4.090	4.170	4.020	4.040	4.040	10,809,804
2026-07-03	4.030	4.120	3.990	4.070	4.070	11,787,500
2026-07-02	4.010	4.120	3.970	4.000	4.000	12,765,399
2026-07-01	3.970	4.060	3.880	4.000	4.000	12,420,504
2026-06-30	3.950	3.990	3.860	3.950	3.950	11,607,289
2026-06-29	4.020	4.020	3.840	3.940	3.940	11,623,800
2026-06-26	4.020	4.040	3.940	3.970	3.970	9,528,518
2026-06-25	4.140	4.150	3.990	4.050	4.050	9,946,155
2026-06-24	4.300	4.320	4.100	4.120	4.120	11,099,300
2026-06-23	4.250	4.360	4.220	4.290	4.290	10,305,200
2026-06-22	4.200	4.270	4.060	4.260	4.260	11,095,801
2026-06-18	4.250	4.260	4.150	4.210	4.210	8,593,900
2026-06-17	4.390	4.390	4.220	4.260	4.260	11,637,630
2026-06-16	4.390	4.440	4.300	4.410	4.410	10,179,400
2026-06-15	4.400	4.500	4.330	4.390	4.390	10,254,300
2026-06-12	4.300	4.410	4.220	4.370	4.370	11,220,900
2026-06-11	4.260	4.360	4.200	4.280	4.280	9,747,200
2026-06-10	4.320	4.380	4.230	4.330	4.330	10,134,200
2026-06-09	4.350	4.450	4.290	4.360	4.360	10,879,600
2026-06-08	4.400	4.500	4.240	4.310	4.310	14,790,800
2026-06-05	4.560	4.640	4.470	4.520	4.520	14,938,100
2026-06-04	4.470	4.620	4.390	4.540	4.540	15,928,120
2026-06-03	4.530	4.560	4.450	4.480	4.480	8,361,600
2026-06-02	4.660	4.670	4.490	4.520	4.520	9,284,800
2026-06-01	4.480	4.710	4.460	4.670	4.670	11,888,700
2026-05-29	4.620	4.660	4.460	4.490	4.490	11,448,500
2026-05-28	4.600	4.680	4.520	4.620	4.620	8,671,900
2026-05-27	4.780	4.780	4.550	4.600	4.600	12,210,240
2026-05-26	4.850	4.850	4.700	4.790	4.790	8,584,400
2026-05-25	4.930	4.940	4.790	4.850	4.850	8,833,104
2026-05-22	4.790	4.920	4.720	4.890	4.890	10,978,700
2026-05-21	4.970	5.010	4.730	4.760	4.760	13,494,000
2026-05-20	5.000	5.010	4.890	4.950	4.950	9,546,200
2026-05-19	5.010	5.040	4.940	5.030	5.030	8,222,100
2026-05-18	5.000	5.030	4.900	5.010	5.010	10,826,000
2026-05-15	5.060	5.090	4.960	5.010	5.010	10,949,400
2026-05-14	5.110	5.110	5.020	5.030	5.030	9,176,800
2026-05-13	5.090	5.150	5.030	5.100	5.100	9,053,600
2026-05-12	5.150	5.200	5.040	5.070	5.070	9,523,300
2026-05-11	5.170	5.210	5.110	5.200	5.200	12,952,900
2026-05-08	5.140	5.190	5.120	5.190	5.190	8,315,345
2026-05-07	5.190	5.250	5.130	5.140	5.140	12,913,860
2026-05-06	5.210	5.270	5.170	5.210	5.210	11,861,440
2026-04-30	5.150	5.290	5.130	5.190	5.190	15,106,000
2026-04-29	4.980	5.150	4.980	5.110	5.110	11,969,620
2026-04-28	4.970	5.050	4.900	5.030	5.030	11,874,600
2026-04-27	4.940	5.040	4.850	5.020	5.020	15,326,050
2026-04-24	5.200	5.200	4.840	4.960	4.960	28,319,000

← NewerPage 2 of 21 · 1,212 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.