Guangdong Delian Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.280 | 4.360 | 4.240 | 4.290 | 4.217 | 10,151,800 |
| 2024-10-29 | 4.410 | 4.440 | 4.290 | 4.300 | 4.227 | 9,595,900 |
| 2024-10-28 | 4.320 | 4.400 | 4.310 | 4.400 | 4.325 | 10,208,757 |
| 2024-10-25 | 4.260 | 4.360 | 4.240 | 4.310 | 4.237 | 11,184,600 |
| 2024-10-24 | 4.220 | 4.250 | 4.180 | 4.250 | 4.178 | 6,654,300 |
| 2024-10-23 | 4.210 | 4.240 | 4.170 | 4.220 | 4.148 | 8,307,900 |
| 2024-10-22 | 4.120 | 4.210 | 4.100 | 4.210 | 4.138 | 8,923,950 |
| 2024-10-21 | 4.090 | 4.180 | 4.080 | 4.110 | 4.040 | 10,659,150 |
| 2024-10-18 | 4.030 | 4.140 | 4.000 | 4.090 | 4.020 | 9,540,457 |
| 2024-10-17 | 4.130 | 4.190 | 4.020 | 4.040 | 3.971 | 10,725,500 |
| 2024-10-16 | 4.000 | 4.180 | 3.960 | 4.080 | 4.011 | 14,684,100 |
| 2024-10-15 | 4.010 | 4.060 | 3.950 | 3.950 | 3.883 | 8,186,800 |
| 2024-10-14 | 4.030 | 4.070 | 3.940 | 4.040 | 3.971 | 8,916,776 |
| 2024-10-11 | 4.130 | 4.140 | 3.960 | 3.990 | 3.922 | 9,369,900 |
| 2024-10-10 | 4.110 | 4.210 | 4.030 | 4.140 | 4.070 | 12,163,200 |
| 2024-10-09 | 4.280 | 4.390 | 4.110 | 4.120 | 4.050 | 18,798,000 |
| 2024-10-08 | 4.640 | 4.640 | 4.190 | 4.410 | 4.335 | 25,759,393 |
| 2024-09-30 | 4.080 | 4.280 | 3.970 | 4.230 | 4.158 | 21,325,872 |
| 2024-09-27 | 3.850 | 3.990 | 3.810 | 3.940 | 3.873 | 11,141,400 |
| 2024-09-26 | 3.750 | 3.790 | 3.690 | 3.790 | 3.726 | 6,492,792 |
| 2024-09-25 | 3.750 | 3.790 | 3.630 | 3.690 | 3.627 | 7,470,653 |
| 2024-09-24 | 3.590 | 3.690 | 3.580 | 3.680 | 3.617 | 6,348,500 |
| 2024-09-23 | 3.560 | 3.590 | 3.500 | 3.580 | 3.519 | 5,761,902 |
| 2024-09-20 | 3.550 | 3.590 | 3.500 | 3.520 | 3.460 | 4,656,200 |
| 2024-09-19 | 3.450 | 3.560 | 3.430 | 3.550 | 3.490 | 6,442,000 |
| 2024-09-18 | 3.490 | 3.500 | 3.380 | 3.440 | 3.382 | 5,074,299 |
| 2024-09-13 | 3.520 | 3.540 | 3.470 | 3.480 | 3.421 | 4,029,700 |
| 2024-09-12 | 3.570 | 3.590 | 3.500 | 3.520 | 3.460 | 4,545,600 |
| 2024-09-11 | 3.600 | 3.600 | 3.510 | 3.540 | 3.480 | 5,156,302 |
| 2024-09-10 | 3.560 | 3.570 | 3.470 | 3.550 | 3.490 | 4,187,501 |
| 2024-09-09 | 3.500 | 3.580 | 3.470 | 3.530 | 3.470 | 5,194,101 |
| 2024-09-06 | 3.620 | 3.620 | 3.520 | 3.530 | 3.470 | 4,349,200 |
| 2024-09-05 | 3.640 | 3.640 | 3.580 | 3.600 | 3.539 | 4,642,800 |
| 2024-09-04 | 3.640 | 3.660 | 3.580 | 3.610 | 3.549 | 5,262,400 |
| 2024-09-03 | 3.620 | 3.690 | 3.580 | 3.640 | 3.578 | 10,247,100 |
| 2024-09-02 | 3.600 | 3.730 | 3.590 | 3.610 | 3.549 | 17,873,707 |
| 2024-08-30 | 3.520 | 3.580 | 3.500 | 3.520 | 3.460 | 6,942,500 |
| 2024-08-29 | 3.450 | 3.550 | 3.430 | 3.540 | 3.480 | 6,061,800 |
| 2024-08-28 | 3.400 | 3.480 | 3.370 | 3.470 | 3.411 | 4,719,300 |
| 2024-08-27 | 3.440 | 3.470 | 3.390 | 3.400 | 3.342 | 4,130,000 |
| 2024-08-26 | 3.310 | 3.450 | 3.310 | 3.440 | 3.382 | 5,579,800 |
| 2024-08-23 | 3.380 | 3.380 | 3.310 | 3.340 | 3.283 | 4,886,200 |
| 2024-08-22 | 3.430 | 3.450 | 3.360 | 3.360 | 3.303 | 4,720,400 |
| 2024-08-21 | 3.430 | 3.460 | 3.410 | 3.430 | 3.372 | 4,688,800 |
| 2024-08-20 | 3.500 | 3.530 | 3.420 | 3.450 | 3.391 | 5,081,900 |
| 2024-08-19 | 3.480 | 3.540 | 3.460 | 3.510 | 3.450 | 4,336,600 |
| 2024-08-16 | 3.530 | 3.550 | 3.460 | 3.480 | 3.421 | 3,881,000 |
| 2024-08-15 | 3.520 | 3.560 | 3.430 | 3.530 | 3.470 | 6,434,602 |
| 2024-08-14 | 3.570 | 3.600 | 3.490 | 3.510 | 3.450 | 3,906,100 |
| 2024-08-13 | 3.500 | 3.570 | 3.450 | 3.570 | 3.509 | 3,919,300 |
| 2024-08-12 | 3.550 | 3.570 | 3.480 | 3.510 | 3.450 | 4,200,402 |
| 2024-08-09 | 3.570 | 3.590 | 3.540 | 3.540 | 3.480 | 3,401,300 |
| 2024-08-08 | 3.540 | 3.590 | 3.500 | 3.550 | 3.490 | 4,153,100 |
| 2024-08-07 | 3.540 | 3.560 | 3.500 | 3.540 | 3.480 | 4,190,300 |
| 2024-08-06 | 3.510 | 3.580 | 3.500 | 3.540 | 3.480 | 4,907,600 |
| 2024-08-05 | 3.570 | 3.620 | 3.490 | 3.490 | 3.431 | 5,160,600 |
| 2024-08-02 | 3.610 | 3.660 | 3.580 | 3.600 | 3.539 | 4,154,800 |
| 2024-08-01 | 3.640 | 3.680 | 3.610 | 3.640 | 3.578 | 5,843,300 |
| 2024-07-31 | 3.550 | 3.660 | 3.500 | 3.640 | 3.578 | 7,401,902 |
| 2024-07-30 | 3.490 | 3.550 | 3.470 | 3.520 | 3.460 | 4,999,200 |
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.