Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.640 | 5.670 | 5.560 | 5.630 | 5.630 | 20,807,680 |
| 2026-01-19 | 5.390 | 5.640 | 5.360 | 5.630 | 5.630 | 31,334,391 |
| 2026-01-16 | 5.470 | 5.490 | 5.350 | 5.380 | 5.380 | 15,794,400 |
| 2026-01-15 | 5.380 | 5.480 | 5.350 | 5.470 | 5.470 | 21,598,499 |
| 2026-01-14 | 5.420 | 5.470 | 5.280 | 5.380 | 5.380 | 25,213,061 |
| 2026-01-13 | 5.570 | 5.580 | 5.410 | 5.440 | 5.440 | 23,839,600 |
| 2026-01-12 | 5.500 | 5.530 | 5.430 | 5.530 | 5.530 | 24,414,499 |
| 2026-01-09 | 5.460 | 5.500 | 5.390 | 5.490 | 5.490 | 23,120,900 |
| 2026-01-08 | 5.400 | 5.480 | 5.370 | 5.470 | 5.470 | 19,588,156 |
| 2026-01-07 | 5.430 | 5.480 | 5.390 | 5.430 | 5.430 | 19,730,000 |
| 2026-01-06 | 5.430 | 5.460 | 5.390 | 5.450 | 5.450 | 23,750,100 |
| 2026-01-05 | 5.510 | 5.550 | 5.400 | 5.420 | 5.420 | 24,252,300 |
| 2025-12-31 | 5.550 | 5.590 | 5.410 | 5.510 | 5.510 | 19,512,700 |
| 2025-12-30 | 5.590 | 5.600 | 5.500 | 5.550 | 5.550 | 22,276,700 |
| 2025-12-29 | 5.640 | 5.680 | 5.560 | 5.630 | 5.630 | 34,892,810 |
| 2025-12-26 | 5.490 | 5.750 | 5.450 | 5.570 | 5.570 | 47,192,239 |
| 2025-12-25 | 5.560 | 5.620 | 5.470 | 5.490 | 5.490 | 49,123,128 |
| 2025-12-24 | 5.540 | 5.940 | 5.440 | 5.630 | 5.630 | 82,316,566 |
| 2025-12-23 | 5.990 | 6.030 | 5.470 | 5.490 | 5.490 | 102,867,340 |
| 2025-12-22 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 11,375,010 |
| 2025-12-19 | 4.990 | 5.480 | 4.970 | 5.480 | 5.480 | 13,041,300 |
| 2025-12-18 | 4.880 | 5.020 | 4.850 | 4.980 | 4.980 | 9,493,200 |
| 2025-12-17 | 4.890 | 4.930 | 4.800 | 4.900 | 4.900 | 8,682,000 |
| 2025-12-16 | 4.960 | 4.990 | 4.870 | 4.890 | 4.890 | 8,859,600 |
| 2025-12-15 | 4.900 | 5.010 | 4.870 | 4.980 | 4.980 | 9,189,600 |
| 2025-12-12 | 5.000 | 5.070 | 4.910 | 4.920 | 4.920 | 11,155,000 |
| 2025-12-11 | 5.150 | 5.160 | 5.010 | 5.010 | 5.010 | 9,998,273 |
| 2025-12-10 | 5.140 | 5.190 | 5.110 | 5.150 | 5.150 | 7,759,600 |
| 2025-12-09 | 5.200 | 5.230 | 5.150 | 5.160 | 5.160 | 7,980,271 |
| 2025-12-08 | 5.310 | 5.310 | 5.210 | 5.220 | 5.220 | 8,752,900 |
| 2025-12-05 | 5.190 | 5.270 | 5.140 | 5.260 | 5.260 | 7,611,086 |
| 2025-12-04 | 5.270 | 5.270 | 5.140 | 5.180 | 5.180 | 9,341,200 |
| 2025-12-03 | 5.300 | 5.340 | 5.230 | 5.250 | 5.250 | 8,725,700 |
| 2025-12-02 | 5.250 | 5.320 | 5.180 | 5.290 | 5.290 | 10,837,787 |
| 2025-12-01 | 5.300 | 5.310 | 5.230 | 5.240 | 5.240 | 9,273,598 |
| 2025-11-28 | 5.200 | 5.280 | 5.150 | 5.280 | 5.280 | 9,882,900 |
| 2025-11-27 | 5.090 | 5.230 | 5.080 | 5.170 | 5.170 | 11,586,800 |
| 2025-11-26 | 5.130 | 5.180 | 5.080 | 5.090 | 5.090 | 10,967,500 |
| 2025-11-25 | 5.110 | 5.170 | 5.080 | 5.130 | 5.130 | 10,146,991 |
| 2025-11-24 | 5.090 | 5.130 | 5.020 | 5.040 | 5.040 | 13,899,591 |
| 2025-11-21 | 5.350 | 5.390 | 5.010 | 5.010 | 5.010 | 20,618,500 |
| 2025-11-20 | 5.450 | 5.510 | 5.350 | 5.390 | 5.390 | 9,467,300 |
| 2025-11-19 | 5.540 | 5.570 | 5.400 | 5.440 | 5.440 | 12,124,804 |
| 2025-11-18 | 5.660 | 5.670 | 5.470 | 5.550 | 5.550 | 15,320,000 |
| 2025-11-17 | 5.690 | 5.730 | 5.610 | 5.670 | 5.670 | 14,969,184 |
| 2025-11-14 | 5.820 | 5.870 | 5.690 | 5.720 | 5.720 | 18,127,490 |
| 2025-11-13 | 5.660 | 5.940 | 5.640 | 5.850 | 5.850 | 27,916,400 |
| 2025-11-12 | 5.690 | 5.740 | 5.620 | 5.670 | 5.670 | 14,224,300 |
| 2025-11-11 | 5.640 | 5.690 | 5.590 | 5.680 | 5.680 | 16,138,604 |
| 2025-11-10 | 5.710 | 5.740 | 5.600 | 5.640 | 5.640 | 16,193,700 |
| 2025-11-07 | 5.570 | 5.710 | 5.530 | 5.700 | 5.700 | 19,033,100 |
| 2025-11-06 | 5.550 | 5.570 | 5.460 | 5.570 | 5.570 | 11,157,500 |
| 2025-11-05 | 5.410 | 5.570 | 5.390 | 5.550 | 5.550 | 12,313,620 |
| 2025-11-04 | 5.450 | 5.480 | 5.390 | 5.450 | 5.450 | 10,774,200 |
| 2025-11-03 | 5.440 | 5.470 | 5.370 | 5.440 | 5.440 | 12,119,000 |
| 2025-10-31 | 5.430 | 5.470 | 5.380 | 5.430 | 5.430 | 12,063,500 |
| 2025-10-30 | 5.480 | 5.550 | 5.420 | 5.440 | 5.440 | 10,237,378 |
| 2025-10-29 | 5.550 | 5.550 | 5.410 | 5.510 | 5.510 | 11,734,984 |
| 2025-10-28 | 5.500 | 5.590 | 5.470 | 5.540 | 5.540 | 11,461,816 |
| 2025-10-27 | 5.610 | 5.630 | 5.450 | 5.510 | 5.510 | 12,596,549 |
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.