Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.820 | 5.820 | 5.630 | 5.700 | 5.204 | 2,961,976 |
| 2024-07-26 | 5.600 | 5.760 | 5.570 | 5.740 | 5.240 | 3,650,044 |
| 2024-07-25 | 5.490 | 5.620 | 5.470 | 5.560 | 5.076 | 3,217,000 |
| 2024-07-24 | 5.600 | 5.620 | 5.470 | 5.490 | 5.012 | 3,722,118 |
| 2024-07-23 | 5.710 | 5.730 | 5.570 | 5.580 | 5.094 | 3,048,900 |
| 2024-07-22 | 5.710 | 5.740 | 5.650 | 5.710 | 5.213 | 2,831,800 |
| 2024-07-19 | 5.720 | 5.740 | 5.630 | 5.740 | 5.240 | 2,955,497 |
| 2024-07-18 | 5.700 | 5.750 | 5.630 | 5.740 | 5.240 | 3,070,314 |
| 2024-07-17 | 5.670 | 5.760 | 5.670 | 5.730 | 5.231 | 2,843,780 |
| 2024-07-16 | 5.660 | 5.700 | 5.610 | 5.680 | 5.186 | 3,019,880 |
| 2024-07-15 | 5.720 | 5.750 | 5.640 | 5.690 | 5.195 | 3,704,100 |
| 2024-07-12 | 5.690 | 5.820 | 5.670 | 5.750 | 5.250 | 5,249,564 |
| 2024-07-11 | 5.590 | 5.760 | 5.590 | 5.680 | 5.186 | 6,658,800 |
| 2024-07-10 | 5.630 | 5.710 | 5.490 | 5.510 | 5.030 | 7,919,190 |
| 2024-07-09 | 5.820 | 5.860 | 5.620 | 5.650 | 5.158 | 7,486,600 |
| 2024-07-08 | 6.050 | 6.050 | 5.780 | 5.800 | 5.295 | 5,645,700 |
| 2024-07-05 | 5.950 | 6.040 | 5.930 | 6.040 | 5.514 | 4,391,097 |
| 2024-07-04 | 6.160 | 6.170 | 5.920 | 5.970 | 5.450 | 6,887,300 |
| 2024-07-03 | 6.180 | 6.230 | 6.120 | 6.160 | 5.624 | 2,571,145 |
| 2024-07-02 | 6.260 | 6.280 | 6.110 | 6.160 | 5.624 | 4,520,138 |
| 2024-07-01 | 6.110 | 6.290 | 6.110 | 6.280 | 5.733 | 4,867,754 |
| 2024-06-28 | 6.180 | 6.260 | 6.080 | 6.110 | 5.578 | 4,979,900 |
| 2024-06-27 | 6.280 | 6.330 | 6.180 | 6.190 | 5.651 | 3,935,300 |
| 2024-06-26 | 6.120 | 6.290 | 6.090 | 6.280 | 5.733 | 4,107,981 |
| 2024-06-25 | 6.110 | 6.230 | 6.100 | 6.150 | 5.615 | 5,425,181 |
| 2024-06-24 | 6.300 | 6.300 | 6.080 | 6.120 | 5.587 | 6,384,100 |
| 2024-06-21 | 6.260 | 6.340 | 6.200 | 6.320 | 5.770 | 4,870,338 |
| 2024-06-20 | 6.270 | 6.290 | 6.190 | 6.230 | 5.688 | 4,919,600 |
| 2024-06-19 | 6.340 | 6.370 | 6.230 | 6.280 | 5.733 | 3,988,000 |
| 2024-06-18 | 6.270 | 6.370 | 6.260 | 6.320 | 5.770 | 4,321,700 |
| 2024-06-17 | 6.360 | 6.430 | 6.260 | 6.280 | 5.733 | 6,414,265 |
| 2024-06-14 | 6.410 | 6.460 | 6.280 | 6.390 | 5.834 | 5,577,200 |
| 2024-06-13 | 6.500 | 6.510 | 6.370 | 6.400 | 5.843 | 4,722,569 |
| 2024-06-12 | 6.500 | 6.540 | 6.410 | 6.450 | 5.889 | 6,332,445 |
| 2024-06-11 | 6.500 | 6.660 | 6.350 | 6.540 | 5.971 | 8,508,800 |
| 2024-06-07 | 6.500 | 6.570 | 6.430 | 6.500 | 5.934 | 5,481,767 |
| 2024-06-06 | 6.640 | 6.710 | 6.340 | 6.480 | 5.916 | 11,449,700 |
| 2024-06-05 | 6.810 | 6.840 | 6.640 | 6.640 | 6.062 | 6,475,100 |
| 2024-06-04 | 6.670 | 6.920 | 6.560 | 6.850 | 6.254 | 11,419,400 |
| 2024-06-03 | 6.920 | 6.920 | 6.550 | 6.670 | 6.089 | 16,057,101 |
| 2024-05-31 | 7.040 | 7.150 | 6.830 | 6.910 | 6.309 | 11,099,700 |
| 2024-05-30 | 7.170 | 7.170 | 6.960 | 7.020 | 6.409 | 12,361,585 |
| 2024-05-29 | 6.830 | 7.170 | 6.810 | 7.170 | 6.546 | 21,243,553 |
| 2024-05-28 | 7.190 | 7.390 | 7.070 | 7.100 | 6.208 | 16,371,585 |
| 2024-05-27 | 7.440 | 7.500 | 7.050 | 7.200 | 6.296 | 15,622,437 |
| 2024-05-24 | 7.570 | 7.570 | 7.340 | 7.430 | 6.497 | 10,714,683 |
| 2024-05-23 | 7.850 | 7.990 | 7.400 | 7.560 | 6.610 | 22,442,900 |
| 2024-05-22 | 8.200 | 8.320 | 7.950 | 8.000 | 6.995 | 14,656,284 |
| 2024-05-21 | 8.100 | 8.350 | 8.020 | 8.120 | 7.100 | 12,529,800 |
| 2024-05-20 | 8.340 | 8.460 | 8.060 | 8.120 | 7.100 | 30,191,077 |
| 2024-05-17 | 7.880 | 8.210 | 7.700 | 8.210 | 7.179 | 32,809,180 |
| 2024-05-16 | 7.350 | 8.030 | 7.330 | 7.820 | 6.838 | 24,862,071 |
| 2024-05-15 | 7.120 | 7.550 | 6.960 | 7.420 | 6.488 | 20,278,500 |
| 2024-05-14 | 7.450 | 7.490 | 7.140 | 7.230 | 6.322 | 16,468,678 |
| 2024-05-13 | 8.080 | 8.080 | 7.370 | 7.410 | 6.479 | 24,960,243 |
| 2024-05-10 | 8.030 | 8.150 | 7.870 | 8.070 | 7.056 | 15,438,500 |
| 2024-05-09 | 7.860 | 8.160 | 7.860 | 8.030 | 7.021 | 20,277,532 |
| 2024-05-08 | 7.810 | 8.140 | 7.700 | 7.810 | 6.829 | 51,094,448 |
| 2024-05-07 | 7.330 | 7.840 | 7.330 | 7.840 | 6.855 | 28,106,008 |
| 2024-05-06 | 6.860 | 7.200 | 6.860 | 7.130 | 6.234 | 26,262,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.2500 CNY |
| 2025-05-23 | 0.2500 CNY |
| 2024-05-29 | 0.3000 CNY |
| 2023-06-20 | 0.1000 CNY |
| 2022-05-30 | 0.2000 CNY |
| 2021-06-04 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.