Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.600 | 4.940 | 4.600 | 4.940 | 4.856 | 29,493,600 |
| 2025-01-22 | 4.810 | 4.880 | 4.490 | 4.490 | 4.414 | 66,697,896 |
| 2025-01-21 | 5.370 | 5.370 | 4.830 | 4.830 | 4.748 | 104,962,062 |
| 2025-01-20 | 5.370 | 5.370 | 5.370 | 5.370 | 5.279 | 32,105,011 |
| 2025-01-17 | 4.440 | 4.880 | 4.400 | 4.880 | 4.797 | 47,173,433 |
| 2025-01-16 | 4.500 | 4.520 | 4.370 | 4.440 | 4.365 | 21,463,500 |
| 2025-01-15 | 4.520 | 4.680 | 4.400 | 4.570 | 4.492 | 27,354,200 |
| 2025-01-14 | 4.460 | 4.550 | 4.420 | 4.530 | 4.453 | 26,845,152 |
| 2025-01-13 | 4.200 | 4.500 | 4.110 | 4.460 | 4.384 | 43,486,920 |
| 2025-01-10 | 4.260 | 4.690 | 4.230 | 4.400 | 4.325 | 46,916,200 |
| 2025-01-09 | 4.220 | 4.280 | 4.180 | 4.260 | 4.188 | 5,538,250 |
| 2025-01-08 | 4.240 | 4.290 | 4.090 | 4.220 | 4.148 | 7,299,500 |
| 2025-01-07 | 4.180 | 4.270 | 4.140 | 4.270 | 4.197 | 6,563,201 |
| 2025-01-06 | 4.150 | 4.200 | 3.940 | 4.150 | 4.079 | 6,708,901 |
| 2025-01-03 | 4.310 | 4.310 | 4.110 | 4.130 | 4.060 | 8,321,300 |
| 2025-01-02 | 4.340 | 4.420 | 4.240 | 4.300 | 4.227 | 8,082,050 |
| 2024-12-31 | 4.450 | 4.490 | 4.330 | 4.360 | 4.286 | 7,804,100 |
| 2024-12-30 | 4.520 | 4.520 | 4.380 | 4.440 | 4.365 | 7,779,300 |
| 2024-12-27 | 4.520 | 4.580 | 4.440 | 4.540 | 4.463 | 7,343,100 |
| 2024-12-26 | 4.440 | 4.500 | 4.410 | 4.460 | 4.384 | 9,248,800 |
| 2024-12-25 | 4.480 | 4.510 | 4.310 | 4.460 | 4.384 | 10,090,700 |
| 2024-12-24 | 4.490 | 4.540 | 4.410 | 4.510 | 4.433 | 8,964,400 |
| 2024-12-23 | 4.720 | 4.760 | 4.380 | 4.410 | 4.335 | 15,120,020 |
| 2024-12-20 | 4.680 | 4.790 | 4.670 | 4.730 | 4.650 | 7,488,400 |
| 2024-12-19 | 4.660 | 4.700 | 4.570 | 4.680 | 4.600 | 8,297,900 |
| 2024-12-18 | 4.740 | 4.770 | 4.650 | 4.680 | 4.600 | 8,168,568 |
| 2024-12-17 | 4.990 | 4.990 | 4.690 | 4.710 | 4.630 | 13,533,600 |
| 2024-12-16 | 4.950 | 4.970 | 4.900 | 4.930 | 4.846 | 10,711,000 |
| 2024-12-13 | 5.010 | 5.010 | 4.880 | 4.900 | 4.817 | 8,948,300 |
| 2024-12-12 | 5.000 | 5.030 | 4.940 | 5.010 | 4.925 | 8,282,000 |
| 2024-12-11 | 4.910 | 5.010 | 4.910 | 4.980 | 4.895 | 8,330,000 |
| 2024-12-10 | 5.050 | 5.100 | 4.920 | 4.940 | 4.856 | 12,465,980 |
| 2024-12-09 | 4.920 | 5.030 | 4.880 | 4.960 | 4.876 | 12,325,100 |
| 2024-12-06 | 5.000 | 5.060 | 4.850 | 4.920 | 4.836 | 14,950,272 |
| 2024-12-05 | 4.770 | 4.890 | 4.770 | 4.890 | 4.807 | 9,286,000 |
| 2024-12-04 | 4.870 | 4.870 | 4.750 | 4.780 | 4.699 | 9,790,400 |
| 2024-12-03 | 4.830 | 4.940 | 4.830 | 4.890 | 4.807 | 13,972,100 |
| 2024-12-02 | 4.730 | 4.850 | 4.700 | 4.840 | 4.758 | 10,130,906 |
| 2024-11-29 | 4.660 | 4.760 | 4.640 | 4.750 | 4.669 | 11,536,300 |
| 2024-11-28 | 4.600 | 4.710 | 4.600 | 4.660 | 4.581 | 10,154,000 |
| 2024-11-27 | 4.710 | 4.710 | 4.500 | 4.600 | 4.522 | 14,190,000 |
| 2024-11-26 | 4.750 | 4.750 | 4.670 | 4.700 | 4.620 | 6,626,500 |
| 2024-11-25 | 4.630 | 4.750 | 4.600 | 4.740 | 4.659 | 8,964,300 |
| 2024-11-22 | 4.780 | 4.830 | 4.600 | 4.620 | 4.541 | 11,262,100 |
| 2024-11-21 | 4.700 | 4.790 | 4.670 | 4.790 | 4.709 | 11,224,100 |
| 2024-11-20 | 4.560 | 4.700 | 4.510 | 4.680 | 4.600 | 9,334,102 |
| 2024-11-19 | 4.430 | 4.550 | 4.430 | 4.550 | 4.473 | 8,261,800 |
| 2024-11-18 | 4.520 | 4.590 | 4.400 | 4.430 | 4.355 | 10,197,967 |
| 2024-11-15 | 4.580 | 4.640 | 4.470 | 4.480 | 4.404 | 9,865,999 |
| 2024-11-14 | 4.740 | 4.770 | 4.500 | 4.580 | 4.502 | 12,266,800 |
| 2024-11-13 | 4.780 | 4.800 | 4.630 | 4.730 | 4.650 | 15,285,004 |
| 2024-11-12 | 4.840 | 4.920 | 4.770 | 4.800 | 4.718 | 23,379,274 |
| 2024-11-11 | 4.780 | 4.850 | 4.680 | 4.840 | 4.758 | 41,903,123 |
| 2024-11-08 | 4.750 | 5.070 | 4.640 | 4.890 | 4.807 | 59,315,367 |
| 2024-11-07 | 4.490 | 4.610 | 4.460 | 4.610 | 4.532 | 17,725,050 |
| 2024-11-06 | 4.390 | 4.460 | 4.320 | 4.450 | 4.374 | 13,415,900 |
| 2024-11-05 | 4.360 | 4.380 | 4.320 | 4.360 | 4.286 | 9,601,850 |
| 2024-11-04 | 4.220 | 4.360 | 4.220 | 4.340 | 4.266 | 8,106,500 |
| 2024-11-01 | 4.340 | 4.410 | 4.220 | 4.230 | 4.158 | 12,010,350 |
| 2024-10-31 | 4.310 | 4.450 | 4.280 | 4.370 | 4.296 | 12,349,702 |
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.