Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.220 | 5.480 | 5.200 | 5.400 | 5.231 | 24,127,602 |
| 2021-11-08 | 5.230 | 5.580 | 5.130 | 5.320 | 5.153 | 53,665,220 |
| 2021-11-05 | 4.790 | 5.260 | 4.780 | 5.150 | 4.988 | 42,311,839 |
| 2021-11-04 | 4.710 | 4.780 | 4.700 | 4.780 | 4.630 | 4,814,157 |
| 2021-11-03 | 4.660 | 4.710 | 4.660 | 4.700 | 4.553 | 3,558,714 |
| 2021-11-02 | 4.800 | 4.820 | 4.630 | 4.660 | 4.514 | 7,070,400 |
| 2021-11-01 | 4.780 | 4.810 | 4.710 | 4.780 | 4.630 | 5,147,002 |
| 2021-10-29 | 4.670 | 4.770 | 4.660 | 4.750 | 4.601 | 5,256,235 |
| 2021-10-28 | 4.660 | 4.720 | 4.640 | 4.660 | 4.514 | 6,391,900 |
| 2021-10-27 | 4.700 | 4.710 | 4.630 | 4.680 | 4.533 | 5,848,000 |
| 2021-10-26 | 4.830 | 4.840 | 4.740 | 4.760 | 4.611 | 4,440,118 |
| 2021-10-25 | 4.790 | 4.830 | 4.680 | 4.820 | 4.669 | 5,987,400 |
| 2021-10-22 | 4.950 | 4.970 | 4.780 | 4.790 | 4.640 | 9,001,541 |
| 2021-10-21 | 4.910 | 4.980 | 4.880 | 4.920 | 4.766 | 6,433,502 |
| 2021-10-20 | 4.900 | 4.950 | 4.860 | 4.940 | 4.785 | 4,900,500 |
| 2021-10-19 | 4.990 | 4.990 | 4.910 | 4.930 | 4.775 | 4,161,096 |
| 2021-10-18 | 4.880 | 4.970 | 4.850 | 4.960 | 4.804 | 5,800,500 |
| 2021-10-15 | 4.940 | 4.950 | 4.850 | 4.870 | 4.717 | 5,373,000 |
| 2021-10-14 | 4.980 | 4.980 | 4.900 | 4.940 | 4.785 | 4,621,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.