Guangdong Delian Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	4.590	4.670	4.400	4.450	4.374	17,805,800
2025-04-25	4.560	4.680	4.440	4.570	4.492	24,812,903
2025-04-24	4.480	4.550	4.410	4.520	4.443	16,285,203
2025-04-23	4.500	4.550	4.480	4.540	4.463	10,013,800
2025-04-22	4.420	4.510	4.380	4.500	4.424	10,730,200
2025-04-21	4.380	4.420	4.330	4.410	4.335	7,443,300
2025-04-18	4.350	4.420	4.310	4.370	4.296	7,365,300
2025-04-17	4.290	4.410	4.270	4.370	4.296	8,823,000
2025-04-16	4.390	4.400	4.220	4.300	4.227	11,602,000
2025-04-15	4.390	4.420	4.350	4.400	4.325	11,830,200
2025-04-14	4.340	4.550	4.340	4.380	4.306	18,665,795
2025-04-11	4.210	4.330	4.160	4.290	4.217	12,841,011
2025-04-10	4.210	4.300	4.170	4.230	4.158	17,977,861
2025-04-09	3.920	4.160	3.700	4.130	4.060	23,455,365
2025-04-08	4.230	4.370	3.990	4.050	3.981	31,022,006
2025-04-07	4.620	4.690	4.400	4.400	4.325	13,717,800
2025-04-03	4.900	4.950	4.770	4.890	4.807	15,274,500
2025-04-02	4.850	5.000	4.750	4.960	4.876	23,025,301
2025-04-01	4.670	4.860	4.670	4.830	4.748	20,990,166
2025-03-31	4.910	4.910	4.560	4.680	4.600	23,546,500
2025-03-28	5.040	5.060	4.890	4.920	4.836	17,526,300
2025-03-27	5.040	5.100	4.980	5.060	4.974	21,805,200
2025-03-26	4.860	5.090	4.820	5.090	5.003	34,410,800
2025-03-25	4.790	4.880	4.720	4.860	4.777	18,580,100
2025-03-24	4.920	4.950	4.700	4.820	4.738	21,545,050
2025-03-21	4.940	5.030	4.900	4.940	4.856	23,272,190
2025-03-20	4.930	5.110	4.920	4.970	4.886	26,825,990
2025-03-19	4.960	5.000	4.880	4.910	4.827	23,544,880
2025-03-18	4.990	5.020	4.900	4.980	4.895	33,609,025
2025-03-17	4.840	5.030	4.810	4.930	4.846	36,708,659
2025-03-14	4.950	4.970	4.750	4.870	4.787	45,927,303
2025-03-13	4.820	5.050	4.740	4.980	4.895	49,030,814
2025-03-12	4.660	4.900	4.630	4.840	4.758	33,711,402
2025-03-11	4.620	4.650	4.590	4.640	4.561	9,493,500
2025-03-10	4.660	4.720	4.630	4.670	4.591	9,176,600
2025-03-07	4.700	4.730	4.640	4.660	4.581	11,563,200
2025-03-06	4.710	4.750	4.690	4.700	4.620	15,494,606
2025-03-05	4.770	4.780	4.660	4.730	4.650	12,188,200
2025-03-04	4.740	4.790	4.680	4.780	4.699	14,878,100
2025-03-03	4.640	4.770	4.640	4.730	4.650	15,670,800
2025-02-28	4.730	4.760	4.620	4.640	4.561	12,035,900
2025-02-27	4.730	4.780	4.670	4.770	4.689	13,407,400
2025-02-26	4.780	4.800	4.720	4.770	4.689	13,409,900
2025-02-25	4.690	4.760	4.650	4.710	4.630	11,353,100
2025-02-24	4.680	4.760	4.670	4.720	4.640	12,386,800
2025-02-21	4.720	4.730	4.620	4.690	4.610	13,566,100
2025-02-20	4.600	4.770	4.590	4.720	4.640	17,705,100
2025-02-19	4.530	4.620	4.530	4.620	4.541	12,581,200
2025-02-18	4.700	4.720	4.530	4.540	4.463	15,382,700
2025-02-17	4.610	4.720	4.610	4.700	4.620	14,631,400
2025-02-14	4.760	4.760	4.640	4.640	4.561	18,045,900
2025-02-13	4.780	4.840	4.700	4.720	4.640	21,848,968
2025-02-12	4.780	4.790	4.730	4.760	4.679	18,474,338
2025-02-11	4.820	4.820	4.750	4.780	4.699	19,647,496
2025-02-10	4.820	4.850	4.740	4.850	4.768	33,918,296
2025-02-07	4.800	4.860	4.730	4.780	4.699	40,044,700
2025-02-06	4.700	4.820	4.610	4.810	4.728	36,723,100
2025-02-05	4.680	4.740	4.640	4.690	4.610	28,617,992
2025-01-27	4.780	4.860	4.630	4.670	4.591	35,977,850
2025-01-24	4.790	4.870	4.710	4.780	4.699	64,336,549

← NewerPage 7 of 21 · 1,219 trading daysOlder →

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.