Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.170 | 5.190 | 5.100 | 5.120 | 5.033 | 8,940,178 |
| 2025-07-24 | 5.130 | 5.180 | 5.120 | 5.160 | 5.072 | 12,463,200 |
| 2025-07-23 | 5.270 | 5.270 | 5.120 | 5.140 | 5.053 | 12,575,500 |
| 2025-07-22 | 5.290 | 5.300 | 5.150 | 5.240 | 5.151 | 13,922,300 |
| 2025-07-21 | 5.110 | 5.250 | 5.100 | 5.240 | 5.151 | 18,803,400 |
| 2025-07-18 | 5.120 | 5.150 | 5.060 | 5.090 | 5.003 | 9,817,900 |
| 2025-07-17 | 5.160 | 5.170 | 5.110 | 5.120 | 5.033 | 8,642,400 |
| 2025-07-16 | 5.130 | 5.170 | 5.080 | 5.160 | 5.072 | 9,085,100 |
| 2025-07-15 | 5.190 | 5.210 | 5.070 | 5.130 | 5.043 | 13,282,825 |
| 2025-07-14 | 5.140 | 5.190 | 5.130 | 5.190 | 5.102 | 12,121,300 |
| 2025-07-11 | 5.170 | 5.180 | 5.090 | 5.140 | 5.053 | 13,079,200 |
| 2025-07-10 | 5.090 | 5.160 | 5.080 | 5.160 | 5.072 | 13,713,100 |
| 2025-07-09 | 5.150 | 5.170 | 5.070 | 5.090 | 5.003 | 11,431,900 |
| 2025-07-08 | 5.080 | 5.150 | 5.060 | 5.150 | 5.062 | 12,125,400 |
| 2025-07-07 | 5.040 | 5.110 | 5.030 | 5.090 | 5.003 | 14,687,000 |
| 2025-07-04 | 5.140 | 5.170 | 5.060 | 5.060 | 4.974 | 13,715,000 |
| 2025-07-03 | 5.150 | 5.150 | 5.080 | 5.140 | 5.053 | 10,824,100 |
| 2025-07-02 | 5.100 | 5.150 | 5.060 | 5.140 | 5.053 | 14,693,400 |
| 2025-07-01 | 5.080 | 5.120 | 5.040 | 5.090 | 5.003 | 11,556,900 |
| 2025-06-30 | 5.020 | 5.090 | 4.990 | 5.090 | 5.003 | 13,817,200 |
| 2025-06-27 | 5.070 | 5.130 | 5.000 | 5.010 | 4.925 | 10,786,200 |
| 2025-06-26 | 5.020 | 5.070 | 4.960 | 4.980 | 4.895 | 10,390,500 |
| 2025-06-25 | 5.030 | 5.060 | 4.950 | 5.020 | 4.935 | 16,001,795 |
| 2025-06-24 | 4.830 | 5.020 | 4.810 | 5.010 | 4.925 | 16,714,800 |
| 2025-06-23 | 4.650 | 4.850 | 4.610 | 4.830 | 4.748 | 12,321,300 |
| 2025-06-20 | 4.710 | 4.770 | 4.680 | 4.680 | 4.600 | 9,889,700 |
| 2025-06-19 | 4.830 | 4.850 | 4.710 | 4.720 | 4.640 | 13,834,402 |
| 2025-06-18 | 4.910 | 4.910 | 4.780 | 4.830 | 4.748 | 13,365,900 |
| 2025-06-17 | 4.910 | 4.990 | 4.880 | 4.940 | 4.856 | 13,002,400 |
| 2025-06-16 | 4.940 | 5.020 | 4.890 | 4.920 | 4.836 | 18,060,295 |
| 2025-06-13 | 5.130 | 5.160 | 4.950 | 4.980 | 4.895 | 35,131,600 |
| 2025-06-12 | 5.040 | 5.220 | 4.950 | 5.170 | 5.082 | 35,386,895 |
| 2025-06-11 | 4.990 | 5.110 | 4.990 | 5.060 | 4.974 | 25,115,400 |
| 2025-06-10 | 5.000 | 5.050 | 4.900 | 5.000 | 4.915 | 15,802,703 |
| 2025-06-09 | 5.000 | 5.010 | 4.950 | 4.990 | 4.905 | 11,314,200 |
| 2025-06-06 | 4.950 | 5.050 | 4.940 | 4.980 | 4.895 | 13,310,300 |
| 2025-06-05 | 4.940 | 5.010 | 4.890 | 4.950 | 4.866 | 14,291,503 |
| 2025-06-04 | 4.890 | 4.950 | 4.870 | 4.950 | 4.866 | 11,296,100 |
| 2025-06-03 | 4.830 | 4.940 | 4.830 | 4.890 | 4.807 | 12,352,600 |
| 2025-05-30 | 5.040 | 5.050 | 4.870 | 4.870 | 4.787 | 17,446,761 |
| 2025-05-29 | 4.920 | 5.110 | 4.910 | 5.040 | 4.954 | 27,177,600 |
| 2025-05-28 | 4.970 | 5.070 | 4.930 | 4.960 | 4.876 | 21,414,100 |
| 2025-05-27 | 4.840 | 5.000 | 4.770 | 4.970 | 4.886 | 24,014,667 |
| 2025-05-26 | 4.770 | 4.880 | 4.770 | 4.830 | 4.748 | 12,352,800 |
| 2025-05-23 | 4.880 | 4.890 | 4.780 | 4.790 | 4.709 | 16,070,700 |
| 2025-05-22 | 4.950 | 4.970 | 4.810 | 4.820 | 4.738 | 21,122,258 |
| 2025-05-21 | 4.930 | 4.980 | 4.900 | 4.970 | 4.886 | 18,401,353 |
| 2025-05-20 | 4.970 | 5.020 | 4.910 | 4.930 | 4.846 | 17,779,067 |
| 2025-05-19 | 4.980 | 5.030 | 4.890 | 4.980 | 4.895 | 29,113,300 |
| 2025-05-16 | 4.810 | 5.250 | 4.810 | 5.000 | 4.915 | 51,105,756 |
| 2025-05-15 | 4.860 | 5.040 | 4.800 | 4.870 | 4.787 | 33,746,258 |
| 2025-05-14 | 4.830 | 4.850 | 4.770 | 4.820 | 4.738 | 17,581,452 |
| 2025-05-13 | 4.860 | 4.870 | 4.770 | 4.830 | 4.748 | 28,658,726 |
| 2025-05-12 | 4.910 | 4.980 | 4.790 | 4.810 | 4.728 | 51,569,000 |
| 2025-05-09 | 4.700 | 5.150 | 4.610 | 4.910 | 4.827 | 75,380,204 |
| 2025-05-08 | 4.640 | 4.700 | 4.610 | 4.680 | 4.600 | 10,956,700 |
| 2025-05-07 | 4.630 | 4.660 | 4.600 | 4.650 | 4.571 | 13,281,603 |
| 2025-05-06 | 4.530 | 4.590 | 4.510 | 4.580 | 4.502 | 12,513,305 |
| 2025-04-30 | 4.460 | 4.520 | 4.450 | 4.470 | 4.394 | 12,752,940 |
| 2025-04-29 | 4.430 | 4.540 | 4.420 | 4.450 | 4.374 | 16,604,300 |
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.