Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.610 | 5.630 | 5.450 | 5.510 | 5.510 | 12,596,549 |
| 2025-10-24 | 5.550 | 5.620 | 5.480 | 5.520 | 5.520 | 19,295,603 |
| 2025-10-23 | 5.390 | 5.580 | 5.360 | 5.570 | 5.570 | 19,883,004 |
| 2025-10-22 | 5.380 | 5.470 | 5.350 | 5.410 | 5.410 | 14,012,666 |
| 2025-10-21 | 5.260 | 5.430 | 5.230 | 5.400 | 5.400 | 15,872,503 |
| 2025-10-20 | 5.250 | 5.350 | 5.240 | 5.350 | 5.259 | 14,082,400 |
| 2025-10-17 | 5.300 | 5.340 | 5.190 | 5.190 | 5.102 | 11,488,500 |
| 2025-10-16 | 5.400 | 5.400 | 5.280 | 5.300 | 5.210 | 10,013,802 |
| 2025-10-15 | 5.310 | 5.400 | 5.300 | 5.390 | 5.298 | 11,415,700 |
| 2025-10-14 | 5.370 | 5.430 | 5.290 | 5.300 | 5.210 | 13,940,400 |
| 2025-10-13 | 5.240 | 5.350 | 4.970 | 5.320 | 5.230 | 16,696,100 |
| 2025-10-10 | 5.290 | 5.410 | 5.260 | 5.390 | 5.298 | 13,529,400 |
| 2025-10-09 | 5.340 | 5.370 | 5.230 | 5.300 | 5.210 | 13,039,100 |
| 2025-09-30 | 5.300 | 5.380 | 5.270 | 5.330 | 5.239 | 11,384,300 |
| 2025-09-29 | 5.170 | 5.300 | 5.070 | 5.290 | 5.200 | 13,330,000 |
| 2025-09-26 | 5.140 | 5.260 | 5.080 | 5.180 | 5.092 | 12,514,200 |
| 2025-09-25 | 5.260 | 5.310 | 5.140 | 5.150 | 5.062 | 11,547,300 |
| 2025-09-24 | 5.160 | 5.290 | 5.140 | 5.280 | 5.190 | 12,320,262 |
| 2025-09-23 | 5.260 | 5.270 | 5.030 | 5.190 | 5.102 | 15,883,700 |
| 2025-09-22 | 5.240 | 5.330 | 5.210 | 5.290 | 5.200 | 11,133,093 |
| 2025-09-19 | 5.400 | 5.420 | 5.220 | 5.260 | 5.171 | 15,599,700 |
| 2025-09-18 | 5.540 | 5.560 | 5.370 | 5.420 | 5.328 | 20,944,800 |
| 2025-09-17 | 5.440 | 5.550 | 5.440 | 5.550 | 5.456 | 16,885,700 |
| 2025-09-16 | 5.410 | 5.480 | 5.360 | 5.480 | 5.387 | 14,503,500 |
| 2025-09-15 | 5.440 | 5.470 | 5.390 | 5.410 | 5.318 | 9,375,500 |
| 2025-09-12 | 5.490 | 5.520 | 5.390 | 5.420 | 5.328 | 12,199,700 |
| 2025-09-11 | 5.410 | 5.480 | 5.310 | 5.480 | 5.387 | 17,006,021 |
| 2025-09-10 | 5.400 | 5.450 | 5.340 | 5.400 | 5.308 | 14,498,400 |
| 2025-09-09 | 5.450 | 5.470 | 5.360 | 5.400 | 5.308 | 17,661,166 |
| 2025-09-08 | 5.290 | 5.480 | 5.270 | 5.480 | 5.387 | 25,042,608 |
| 2025-09-05 | 5.160 | 5.300 | 5.130 | 5.290 | 5.200 | 18,518,000 |
| 2025-09-04 | 5.130 | 5.220 | 5.050 | 5.180 | 5.092 | 19,919,694 |
| 2025-09-03 | 5.320 | 5.370 | 5.100 | 5.120 | 5.033 | 21,962,500 |
| 2025-09-02 | 5.410 | 5.510 | 5.170 | 5.310 | 5.220 | 37,767,682 |
| 2025-09-01 | 5.090 | 5.600 | 5.080 | 5.300 | 5.210 | 42,647,590 |
| 2025-08-29 | 5.130 | 5.140 | 5.060 | 5.090 | 5.003 | 10,388,100 |
| 2025-08-28 | 5.140 | 5.230 | 4.940 | 5.130 | 5.043 | 17,298,119 |
| 2025-08-27 | 5.370 | 5.380 | 5.120 | 5.130 | 5.043 | 18,616,098 |
| 2025-08-26 | 5.290 | 5.380 | 5.260 | 5.360 | 5.269 | 11,333,300 |
| 2025-08-25 | 5.350 | 5.370 | 5.250 | 5.310 | 5.220 | 15,119,250 |
| 2025-08-22 | 5.400 | 5.430 | 5.310 | 5.330 | 5.239 | 15,942,400 |
| 2025-08-21 | 5.470 | 5.480 | 5.350 | 5.380 | 5.289 | 17,984,500 |
| 2025-08-20 | 5.450 | 5.520 | 5.390 | 5.480 | 5.387 | 21,600,702 |
| 2025-08-19 | 5.320 | 5.540 | 5.260 | 5.450 | 5.357 | 29,737,000 |
| 2025-08-18 | 5.210 | 5.300 | 5.210 | 5.300 | 5.210 | 17,572,175 |
| 2025-08-15 | 5.140 | 5.210 | 5.130 | 5.190 | 5.102 | 10,862,400 |
| 2025-08-14 | 5.230 | 5.300 | 5.140 | 5.150 | 5.062 | 14,961,566 |
| 2025-08-13 | 5.270 | 5.280 | 5.210 | 5.230 | 5.141 | 11,086,400 |
| 2025-08-12 | 5.280 | 5.310 | 5.220 | 5.270 | 5.180 | 14,884,104 |
| 2025-08-11 | 5.280 | 5.300 | 5.230 | 5.290 | 5.200 | 16,885,200 |
| 2025-08-08 | 5.240 | 5.300 | 5.140 | 5.230 | 5.141 | 22,959,100 |
| 2025-08-07 | 5.150 | 5.320 | 5.110 | 5.260 | 5.171 | 32,718,700 |
| 2025-08-06 | 5.080 | 5.250 | 5.040 | 5.160 | 5.072 | 24,443,302 |
| 2025-08-05 | 5.030 | 5.090 | 5.000 | 5.080 | 4.994 | 9,862,100 |
| 2025-08-04 | 4.940 | 5.030 | 4.900 | 5.010 | 4.925 | 10,710,714 |
| 2025-08-01 | 4.920 | 5.000 | 4.920 | 4.980 | 4.895 | 11,027,399 |
| 2025-07-31 | 4.970 | 5.030 | 4.910 | 4.920 | 4.836 | 11,104,300 |
| 2025-07-30 | 5.060 | 5.060 | 4.960 | 5.000 | 4.915 | 11,353,800 |
| 2025-07-29 | 5.150 | 5.170 | 5.000 | 5.050 | 4.964 | 15,884,400 |
| 2025-07-28 | 5.120 | 5.180 | 5.090 | 5.150 | 5.062 | 10,466,525 |
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.