Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.110 | 5.160 | 5.080 | 5.140 | 4.979 | 5,142,900 |
| 2022-02-08 | 5.020 | 5.120 | 4.960 | 5.110 | 4.950 | 7,591,400 |
| 2022-02-07 | 4.990 | 5.070 | 4.950 | 5.000 | 4.843 | 7,002,100 |
| 2022-01-28 | 4.920 | 5.010 | 4.870 | 4.970 | 4.814 | 5,800,600 |
| 2022-01-27 | 4.930 | 4.990 | 4.850 | 4.850 | 4.698 | 6,933,500 |
| 2022-01-26 | 5.080 | 5.080 | 4.950 | 4.990 | 4.833 | 8,527,000 |
| 2022-01-25 | 5.150 | 5.160 | 4.940 | 4.960 | 4.804 | 10,170,199 |
| 2022-01-24 | 5.250 | 5.260 | 5.110 | 5.120 | 4.959 | 7,097,600 |
| 2022-01-21 | 5.280 | 5.330 | 5.210 | 5.250 | 5.085 | 6,343,700 |
| 2022-01-20 | 5.590 | 5.590 | 5.280 | 5.280 | 5.114 | 12,543,200 |
| 2022-01-19 | 5.560 | 5.610 | 5.450 | 5.540 | 5.366 | 8,077,400 |
| 2022-01-18 | 5.660 | 5.730 | 5.510 | 5.570 | 5.395 | 11,311,200 |
| 2022-01-17 | 5.670 | 5.750 | 5.600 | 5.700 | 5.521 | 8,334,600 |
| 2022-01-14 | 5.790 | 5.820 | 5.630 | 5.630 | 5.453 | 11,533,900 |
| 2022-01-13 | 5.880 | 5.900 | 5.760 | 5.780 | 5.599 | 13,081,223 |
| 2022-01-12 | 5.630 | 5.920 | 5.630 | 5.910 | 5.725 | 24,568,800 |
| 2022-01-11 | 5.580 | 5.730 | 5.580 | 5.640 | 5.463 | 9,778,000 |
| 2022-01-10 | 5.540 | 5.620 | 5.520 | 5.580 | 5.405 | 6,124,700 |
| 2022-01-07 | 5.650 | 5.760 | 5.510 | 5.520 | 5.347 | 10,766,603 |
| 2022-01-06 | 5.570 | 5.740 | 5.560 | 5.660 | 5.482 | 9,389,732 |
| 2022-01-05 | 5.660 | 5.700 | 5.560 | 5.610 | 5.434 | 10,233,064 |
| 2022-01-04 | 5.600 | 5.700 | 5.570 | 5.680 | 5.502 | 14,763,799 |
| 2021-12-31 | 5.560 | 5.590 | 5.520 | 5.540 | 5.366 | 7,130,900 |
| 2021-12-30 | 5.590 | 5.650 | 5.540 | 5.550 | 5.376 | 8,618,000 |
| 2021-12-29 | 5.390 | 5.650 | 5.340 | 5.580 | 5.405 | 21,142,264 |
| 2021-12-28 | 5.360 | 5.410 | 5.300 | 5.390 | 5.221 | 6,019,300 |
| 2021-12-27 | 5.290 | 5.400 | 5.230 | 5.370 | 5.201 | 6,896,702 |
| 2021-12-24 | 5.530 | 5.540 | 5.290 | 5.300 | 5.134 | 12,719,883 |
| 2021-12-23 | 5.540 | 5.640 | 5.520 | 5.540 | 5.366 | 9,792,700 |
| 2021-12-22 | 5.630 | 5.630 | 5.500 | 5.570 | 5.395 | 7,898,709 |
| 2021-12-21 | 5.340 | 5.620 | 5.330 | 5.570 | 5.395 | 16,216,850 |
| 2021-12-20 | 5.470 | 5.480 | 5.340 | 5.360 | 5.192 | 8,578,802 |
| 2021-12-17 | 5.490 | 5.570 | 5.440 | 5.480 | 5.308 | 9,091,514 |
| 2021-12-16 | 5.540 | 5.580 | 5.500 | 5.520 | 5.347 | 8,986,200 |
| 2021-12-15 | 5.610 | 5.630 | 5.520 | 5.530 | 5.356 | 11,867,225 |
| 2021-12-14 | 5.540 | 5.640 | 5.490 | 5.610 | 5.434 | 14,302,800 |
| 2021-12-13 | 5.520 | 5.570 | 5.450 | 5.550 | 5.376 | 11,522,700 |
| 2021-12-10 | 5.360 | 5.670 | 5.300 | 5.530 | 5.356 | 21,318,500 |
| 2021-12-09 | 5.470 | 5.470 | 5.340 | 5.350 | 5.182 | 9,654,600 |
| 2021-12-08 | 5.410 | 5.490 | 5.360 | 5.440 | 5.269 | 8,629,900 |
| 2021-12-07 | 5.380 | 5.530 | 5.280 | 5.410 | 5.240 | 14,635,200 |
| 2021-12-06 | 5.570 | 5.570 | 5.360 | 5.380 | 5.211 | 10,862,900 |
| 2021-12-03 | 5.490 | 5.560 | 5.450 | 5.530 | 5.356 | 10,193,750 |
| 2021-12-02 | 5.600 | 5.640 | 5.480 | 5.490 | 5.318 | 12,488,809 |
| 2021-12-01 | 5.390 | 5.650 | 5.370 | 5.600 | 5.424 | 21,279,150 |
| 2021-11-30 | 5.350 | 5.450 | 5.350 | 5.400 | 5.231 | 10,616,711 |
| 2021-11-29 | 5.380 | 5.440 | 5.330 | 5.410 | 5.240 | 7,325,500 |
| 2021-11-26 | 5.470 | 5.530 | 5.430 | 5.440 | 5.269 | 9,399,283 |
| 2021-11-25 | 5.380 | 5.490 | 5.360 | 5.480 | 5.308 | 12,916,955 |
| 2021-11-24 | 5.410 | 5.450 | 5.320 | 5.410 | 5.240 | 9,239,013 |
| 2021-11-23 | 5.310 | 5.440 | 5.310 | 5.400 | 5.231 | 10,930,100 |
| 2021-11-22 | 5.450 | 5.450 | 5.280 | 5.320 | 5.153 | 10,968,487 |
| 2021-11-19 | 5.330 | 5.410 | 5.270 | 5.380 | 5.211 | 10,533,737 |
| 2021-11-18 | 5.340 | 5.510 | 5.320 | 5.320 | 5.153 | 16,278,207 |
| 2021-11-17 | 5.280 | 5.350 | 5.260 | 5.350 | 5.182 | 8,466,350 |
| 2021-11-16 | 5.400 | 5.420 | 5.230 | 5.250 | 5.085 | 12,017,144 |
| 2021-11-15 | 5.480 | 5.520 | 5.370 | 5.380 | 5.211 | 12,361,907 |
| 2021-11-12 | 5.430 | 5.490 | 5.300 | 5.480 | 5.308 | 21,887,392 |
| 2021-11-11 | 5.310 | 5.490 | 5.310 | 5.410 | 5.240 | 15,158,309 |
| 2021-11-10 | 5.360 | 5.390 | 5.290 | 5.370 | 5.201 | 16,928,706 |
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.