Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.360 | 5.360 | 5.180 | 5.270 | 5.270 | 12,618,600 |
| 2026-04-22 | 5.390 | 5.420 | 5.340 | 5.360 | 5.360 | 8,618,900 |
| 2026-04-21 | 5.430 | 5.430 | 5.330 | 5.400 | 5.400 | 9,649,600 |
| 2026-04-20 | 5.400 | 5.430 | 5.330 | 5.420 | 5.420 | 11,341,900 |
| 2026-04-17 | 5.480 | 5.500 | 5.370 | 5.390 | 5.390 | 9,052,902 |
| 2026-04-16 | 5.420 | 5.520 | 5.330 | 5.480 | 5.480 | 10,317,010 |
| 2026-04-15 | 5.460 | 5.480 | 5.350 | 5.370 | 5.370 | 8,664,200 |
| 2026-04-14 | 5.500 | 5.530 | 5.360 | 5.460 | 5.460 | 8,061,300 |
| 2026-04-13 | 5.470 | 5.510 | 5.380 | 5.420 | 5.420 | 8,683,500 |
| 2026-04-10 | 5.420 | 5.510 | 5.380 | 5.460 | 5.460 | 8,447,900 |
| 2026-04-09 | 5.450 | 5.460 | 5.340 | 5.390 | 5.390 | 8,249,300 |
| 2026-04-08 | 5.450 | 5.460 | 5.350 | 5.450 | 5.450 | 11,665,090 |
| 2026-04-07 | 5.120 | 5.400 | 5.120 | 5.370 | 5.370 | 15,945,400 |
| 2026-04-03 | 5.430 | 5.430 | 5.080 | 5.110 | 5.110 | 15,246,400 |
| 2026-04-02 | 5.490 | 5.540 | 5.330 | 5.410 | 5.410 | 9,094,802 |
| 2026-04-01 | 5.480 | 5.570 | 5.420 | 5.490 | 5.490 | 9,068,300 |
| 2026-03-31 | 5.470 | 5.570 | 5.390 | 5.390 | 5.390 | 9,750,400 |
| 2026-03-30 | 5.410 | 5.510 | 5.370 | 5.470 | 5.470 | 9,991,700 |
| 2026-03-27 | 5.250 | 5.520 | 5.250 | 5.490 | 5.490 | 11,598,600 |
| 2026-03-26 | 5.440 | 5.560 | 5.340 | 5.390 | 5.390 | 11,237,600 |
| 2026-03-25 | 5.380 | 5.490 | 5.310 | 5.440 | 5.440 | 12,579,590 |
| 2026-03-24 | 5.260 | 5.360 | 5.090 | 5.350 | 5.350 | 18,524,520 |
| 2026-03-23 | 5.370 | 5.480 | 5.050 | 5.110 | 5.110 | 26,715,500 |
| 2026-03-20 | 5.710 | 5.770 | 5.500 | 5.500 | 5.500 | 17,393,500 |
| 2026-03-19 | 5.930 | 5.960 | 5.660 | 5.710 | 5.710 | 19,159,000 |
| 2026-03-18 | 5.990 | 6.060 | 5.880 | 5.990 | 5.990 | 16,050,600 |
| 2026-03-17 | 6.140 | 6.200 | 5.970 | 5.980 | 5.980 | 19,712,301 |
| 2026-03-16 | 6.070 | 6.180 | 6.040 | 6.120 | 6.120 | 21,738,699 |
| 2026-03-13 | 6.120 | 6.190 | 6.010 | 6.030 | 6.030 | 29,356,490 |
| 2026-03-12 | 6.110 | 6.300 | 6.050 | 6.110 | 6.110 | 44,618,980 |
| 2026-03-11 | 5.920 | 5.960 | 5.840 | 5.940 | 5.940 | 14,603,800 |
| 2026-03-10 | 5.870 | 5.940 | 5.830 | 5.910 | 5.910 | 13,118,600 |
| 2026-03-09 | 5.800 | 5.880 | 5.750 | 5.830 | 5.830 | 14,547,300 |
| 2026-03-06 | 5.640 | 5.910 | 5.630 | 5.880 | 5.880 | 18,610,961 |
| 2026-03-05 | 5.590 | 5.710 | 5.580 | 5.660 | 5.660 | 13,612,700 |
| 2026-03-04 | 5.440 | 5.600 | 5.410 | 5.500 | 5.500 | 12,883,380 |
| 2026-03-03 | 5.720 | 5.800 | 5.500 | 5.530 | 5.530 | 17,346,801 |
| 2026-03-02 | 5.810 | 5.850 | 5.590 | 5.710 | 5.710 | 18,703,400 |
| 2026-02-27 | 5.800 | 5.910 | 5.780 | 5.890 | 5.890 | 12,267,800 |
| 2026-02-26 | 5.850 | 5.870 | 5.780 | 5.830 | 5.830 | 11,075,500 |
| 2026-02-25 | 5.830 | 5.870 | 5.790 | 5.820 | 5.820 | 12,966,820 |
| 2026-02-24 | 5.640 | 5.810 | 5.620 | 5.800 | 5.800 | 16,354,100 |
| 2026-02-13 | 5.630 | 5.680 | 5.610 | 5.610 | 5.610 | 10,025,500 |
| 2026-02-12 | 5.750 | 5.760 | 5.620 | 5.630 | 5.630 | 12,773,400 |
| 2026-02-11 | 5.710 | 5.810 | 5.680 | 5.730 | 5.730 | 12,529,200 |
| 2026-02-10 | 5.740 | 5.770 | 5.670 | 5.710 | 5.710 | 9,099,700 |
| 2026-02-09 | 5.690 | 5.760 | 5.670 | 5.720 | 5.720 | 11,332,600 |
| 2026-02-06 | 5.550 | 5.740 | 5.520 | 5.650 | 5.650 | 14,985,800 |
| 2026-02-05 | 5.650 | 5.740 | 5.580 | 5.600 | 5.600 | 11,286,900 |
| 2026-02-04 | 5.590 | 5.690 | 5.570 | 5.680 | 5.680 | 12,042,100 |
| 2026-02-03 | 5.560 | 5.620 | 5.480 | 5.600 | 5.600 | 16,501,480 |
| 2026-02-02 | 5.690 | 5.700 | 5.500 | 5.500 | 5.500 | 17,525,100 |
| 2026-01-30 | 5.610 | 5.720 | 5.530 | 5.690 | 5.690 | 18,435,699 |
| 2026-01-29 | 5.640 | 5.740 | 5.560 | 5.610 | 5.610 | 15,239,350 |
| 2026-01-28 | 5.730 | 5.750 | 5.620 | 5.680 | 5.680 | 15,845,070 |
| 2026-01-27 | 5.730 | 5.760 | 5.560 | 5.690 | 5.690 | 18,705,801 |
| 2026-01-26 | 5.830 | 5.840 | 5.680 | 5.750 | 5.750 | 19,393,000 |
| 2026-01-23 | 5.810 | 5.840 | 5.760 | 5.830 | 5.830 | 18,356,900 |
| 2026-01-22 | 5.720 | 5.820 | 5.670 | 5.800 | 5.800 | 21,663,100 |
| 2026-01-21 | 5.600 | 5.720 | 5.560 | 5.720 | 5.720 | 22,496,250 |
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.