Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.880 | 6.900 | 6.750 | 6.820 | 5.963 | 15,755,277 |
| 2024-04-29 | 7.060 | 7.100 | 6.600 | 6.920 | 6.051 | 35,591,464 |
| 2024-04-26 | 7.210 | 7.320 | 7.110 | 7.310 | 6.392 | 7,626,900 |
| 2024-04-25 | 7.220 | 7.280 | 7.100 | 7.210 | 6.304 | 5,464,000 |
| 2024-04-24 | 7.410 | 7.420 | 7.160 | 7.240 | 6.331 | 6,260,300 |
| 2024-04-23 | 7.350 | 7.450 | 7.290 | 7.400 | 6.470 | 6,203,200 |
| 2024-04-22 | 7.650 | 7.660 | 7.350 | 7.380 | 6.453 | 9,459,712 |
| 2024-04-19 | 7.500 | 7.610 | 7.400 | 7.590 | 6.637 | 7,221,478 |
| 2024-04-18 | 7.420 | 7.600 | 7.310 | 7.510 | 6.567 | 7,823,155 |
| 2024-04-17 | 6.940 | 7.380 | 6.940 | 7.370 | 6.444 | 8,933,258 |
| 2024-04-16 | 7.190 | 7.200 | 6.910 | 6.930 | 6.060 | 10,318,529 |
| 2024-04-15 | 7.310 | 7.370 | 7.010 | 7.190 | 6.287 | 11,116,605 |
| 2024-04-12 | 7.400 | 7.480 | 7.310 | 7.320 | 6.401 | 5,318,500 |
| 2024-04-11 | 7.330 | 7.480 | 7.290 | 7.380 | 6.453 | 5,262,422 |
| 2024-04-10 | 7.570 | 7.580 | 7.310 | 7.370 | 6.444 | 6,701,046 |
| 2024-04-09 | 7.470 | 7.640 | 7.420 | 7.590 | 6.637 | 5,473,400 |
| 2024-04-08 | 7.660 | 7.700 | 7.410 | 7.410 | 6.479 | 5,652,796 |
| 2024-04-03 | 7.600 | 7.750 | 7.600 | 7.660 | 6.698 | 5,229,688 |
| 2024-04-02 | 7.580 | 7.650 | 7.520 | 7.620 | 6.663 | 7,085,630 |
| 2024-04-01 | 7.410 | 7.610 | 7.400 | 7.590 | 6.637 | 9,298,586 |
| 2024-03-29 | 7.420 | 7.470 | 7.360 | 7.410 | 6.479 | 2,005,800 |
| 2024-03-28 | 7.320 | 7.510 | 7.260 | 7.450 | 6.514 | 6,864,100 |
| 2024-03-27 | 7.510 | 7.580 | 7.310 | 7.320 | 6.401 | 5,412,100 |
| 2024-03-26 | 7.430 | 7.520 | 7.370 | 7.490 | 6.549 | 4,884,800 |
| 2024-03-25 | 7.360 | 7.580 | 7.310 | 7.440 | 6.505 | 7,975,818 |
| 2024-03-22 | 7.550 | 7.570 | 7.370 | 7.400 | 6.470 | 5,917,300 |
| 2024-03-21 | 7.640 | 7.670 | 7.470 | 7.560 | 6.610 | 7,188,880 |
| 2024-03-20 | 7.600 | 7.640 | 7.540 | 7.620 | 6.663 | 4,514,337 |
| 2024-03-19 | 7.630 | 7.680 | 7.580 | 7.600 | 6.645 | 5,295,600 |
| 2024-03-18 | 7.610 | 7.670 | 7.510 | 7.640 | 6.680 | 7,260,100 |
| 2024-03-15 | 7.590 | 7.650 | 7.480 | 7.610 | 6.654 | 5,561,245 |
| 2024-03-14 | 7.590 | 7.690 | 7.550 | 7.600 | 6.645 | 5,819,177 |
| 2024-03-13 | 7.570 | 7.680 | 7.500 | 7.640 | 6.680 | 8,682,793 |
| 2024-03-12 | 7.330 | 7.650 | 7.320 | 7.600 | 6.645 | 10,324,210 |
| 2024-03-11 | 7.220 | 7.340 | 7.210 | 7.330 | 6.409 | 8,617,510 |
| 2024-03-08 | 7.200 | 7.290 | 7.120 | 7.210 | 6.304 | 4,867,700 |
| 2024-03-07 | 7.280 | 7.340 | 7.180 | 7.180 | 6.278 | 6,352,387 |
| 2024-03-06 | 7.260 | 7.330 | 7.150 | 7.250 | 6.339 | 6,635,204 |
| 2024-03-05 | 7.440 | 7.440 | 7.250 | 7.270 | 6.357 | 7,762,600 |
| 2024-03-04 | 7.560 | 7.560 | 7.260 | 7.440 | 6.505 | 12,138,468 |
| 2024-03-01 | 7.630 | 7.680 | 7.510 | 7.570 | 6.619 | 6,737,200 |
| 2024-02-29 | 7.360 | 7.600 | 7.330 | 7.600 | 6.645 | 8,864,900 |
| 2024-02-28 | 7.770 | 7.920 | 7.420 | 7.420 | 6.488 | 13,420,600 |
| 2024-02-27 | 7.690 | 7.800 | 7.600 | 7.790 | 6.811 | 9,360,495 |
| 2024-02-26 | 7.780 | 7.900 | 7.650 | 7.750 | 6.777 | 9,427,300 |
| 2024-02-23 | 7.720 | 7.750 | 7.590 | 7.730 | 6.759 | 6,890,100 |
| 2024-02-22 | 7.790 | 7.830 | 7.640 | 7.750 | 6.777 | 9,448,600 |
| 2024-02-21 | 7.720 | 8.100 | 7.620 | 7.790 | 6.811 | 10,765,016 |
| 2024-02-20 | 7.780 | 7.820 | 7.650 | 7.790 | 6.811 | 5,424,366 |
| 2024-02-19 | 7.730 | 7.930 | 7.660 | 7.780 | 6.803 | 11,577,532 |
| 2024-02-08 | 7.270 | 7.770 | 7.150 | 7.700 | 6.733 | 13,329,479 |
| 2024-02-07 | 7.090 | 7.350 | 7.050 | 7.250 | 6.339 | 13,705,553 |
| 2024-02-06 | 6.590 | 7.170 | 6.200 | 7.070 | 6.182 | 13,862,373 |
| 2024-02-05 | 7.060 | 7.110 | 6.400 | 6.520 | 5.701 | 13,012,744 |
| 2024-02-02 | 7.330 | 7.620 | 6.900 | 7.090 | 6.199 | 10,919,410 |
| 2024-02-01 | 7.560 | 7.560 | 7.270 | 7.340 | 6.418 | 10,188,380 |
| 2024-01-31 | 7.770 | 7.800 | 7.420 | 7.440 | 6.505 | 8,624,810 |
| 2024-01-30 | 8.130 | 8.130 | 7.750 | 7.790 | 6.811 | 8,538,541 |
| 2024-01-29 | 8.350 | 8.410 | 8.110 | 8.130 | 7.109 | 7,416,630 |
| 2024-01-26 | 8.150 | 8.450 | 8.100 | 8.250 | 7.214 | 6,352,306 |
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.