Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.880 | 8.150 | 7.770 | 8.150 | 7.126 | 5,857,784 |
| 2024-01-24 | 7.750 | 8.040 | 7.540 | 7.880 | 6.890 | 7,729,400 |
| 2024-01-23 | 7.510 | 7.680 | 7.310 | 7.650 | 6.689 | 7,675,875 |
| 2024-01-22 | 8.060 | 8.060 | 7.430 | 7.510 | 6.567 | 8,406,775 |
| 2024-01-19 | 8.180 | 8.260 | 8.030 | 8.070 | 7.056 | 5,288,646 |
| 2024-01-18 | 8.250 | 8.300 | 7.950 | 8.180 | 7.152 | 8,066,500 |
| 2024-01-17 | 8.430 | 8.520 | 8.270 | 8.280 | 7.240 | 6,624,600 |
| 2024-01-16 | 8.430 | 8.480 | 8.290 | 8.450 | 7.389 | 6,281,900 |
| 2024-01-15 | 8.350 | 8.350 | 8.350 | 8.350 | 7.301 | 0 |
| 2024-01-12 | 8.320 | 8.500 | 8.280 | 8.350 | 7.301 | 5,754,900 |
| 2024-01-11 | 8.300 | 8.350 | 8.230 | 8.340 | 7.292 | 4,286,782 |
| 2024-01-10 | 8.250 | 8.360 | 8.160 | 8.310 | 7.266 | 5,563,950 |
| 2024-01-09 | 8.160 | 8.350 | 8.110 | 8.270 | 7.231 | 6,015,700 |
| 2024-01-08 | 8.270 | 8.270 | 8.110 | 8.110 | 7.091 | 5,259,999 |
| 2024-01-05 | 8.360 | 8.420 | 8.220 | 8.250 | 7.214 | 6,276,699 |
| 2024-01-04 | 8.290 | 8.390 | 8.210 | 8.370 | 7.319 | 6,402,625 |
| 2024-01-03 | 8.260 | 8.310 | 8.210 | 8.290 | 7.249 | 4,987,100 |
| 2024-01-02 | 8.300 | 8.350 | 8.220 | 8.260 | 7.222 | 7,419,200 |
| 2023-12-29 | 8.280 | 8.310 | 8.150 | 8.250 | 7.214 | 4,827,423 |
| 2023-12-28 | 8.080 | 8.320 | 8.030 | 8.300 | 7.257 | 5,700,159 |
| 2023-12-27 | 8.040 | 8.110 | 7.990 | 8.080 | 7.065 | 4,595,140 |
| 2023-12-26 | 8.040 | 8.120 | 7.980 | 8.020 | 7.013 | 4,242,440 |
| 2023-12-25 | 8.130 | 8.230 | 7.930 | 8.040 | 7.030 | 6,681,820 |
| 2023-12-22 | 8.170 | 8.270 | 8.130 | 8.150 | 7.126 | 5,607,031 |
| 2023-12-21 | 8.050 | 8.240 | 8.020 | 8.180 | 7.152 | 4,365,100 |
| 2023-12-20 | 8.210 | 8.250 | 8.070 | 8.090 | 7.074 | 4,448,600 |
| 2023-12-19 | 8.130 | 8.210 | 8.090 | 8.210 | 7.179 | 5,271,234 |
| 2023-12-18 | 8.270 | 8.270 | 8.100 | 8.110 | 7.091 | 5,824,704 |
| 2023-12-15 | 8.330 | 8.470 | 8.260 | 8.270 | 7.231 | 4,885,011 |
| 2023-12-14 | 8.340 | 8.380 | 8.290 | 8.330 | 7.284 | 5,048,100 |
| 2023-12-13 | 8.450 | 8.450 | 8.200 | 8.300 | 7.257 | 6,284,800 |
| 2023-12-12 | 8.260 | 8.460 | 8.260 | 8.450 | 7.389 | 6,420,800 |
| 2023-12-11 | 8.150 | 8.280 | 8.050 | 8.260 | 7.222 | 7,421,489 |
| 2023-12-08 | 8.320 | 8.330 | 8.140 | 8.150 | 7.126 | 5,056,300 |
| 2023-12-07 | 8.320 | 8.350 | 8.180 | 8.310 | 7.266 | 7,602,774 |
| 2023-12-06 | 8.310 | 8.360 | 8.200 | 8.310 | 7.266 | 4,268,400 |
| 2023-12-05 | 8.380 | 8.450 | 8.310 | 8.310 | 7.266 | 4,917,750 |
| 2023-12-04 | 8.540 | 8.540 | 8.380 | 8.420 | 7.362 | 5,859,899 |
| 2023-12-01 | 8.550 | 8.580 | 8.380 | 8.500 | 7.432 | 7,306,999 |
| 2023-11-30 | 8.550 | 8.630 | 8.440 | 8.500 | 7.432 | 7,318,264 |
| 2023-11-29 | 8.760 | 8.770 | 8.480 | 8.520 | 7.450 | 14,991,999 |
| 2023-11-28 | 8.720 | 8.800 | 8.690 | 8.730 | 7.633 | 6,466,211 |
| 2023-11-27 | 8.820 | 8.850 | 8.660 | 8.720 | 7.625 | 9,321,861 |
| 2023-11-24 | 8.960 | 9.020 | 8.820 | 8.840 | 7.730 | 7,279,300 |
| 2023-11-23 | 8.680 | 9.040 | 8.680 | 8.970 | 7.843 | 17,201,055 |
| 2023-11-22 | 8.930 | 8.950 | 8.660 | 8.700 | 7.607 | 11,187,297 |
| 2023-11-21 | 9.010 | 9.170 | 8.930 | 8.950 | 7.826 | 10,208,997 |
| 2023-11-20 | 8.930 | 9.010 | 8.880 | 8.950 | 7.826 | 5,461,997 |
| 2023-11-17 | 9.050 | 9.080 | 8.780 | 8.920 | 7.800 | 6,219,000 |
| 2023-11-16 | 9.150 | 9.150 | 8.970 | 8.980 | 7.852 | 5,181,100 |
| 2023-11-15 | 9.100 | 9.290 | 9.070 | 9.130 | 7.983 | 6,860,965 |
| 2023-11-14 | 8.930 | 9.070 | 8.910 | 9.030 | 7.896 | 5,877,406 |
| 2023-11-13 | 8.950 | 8.990 | 8.830 | 8.960 | 7.835 | 5,291,924 |
| 2023-11-10 | 8.980 | 8.980 | 8.840 | 8.950 | 7.826 | 6,077,000 |
| 2023-11-09 | 8.980 | 9.050 | 8.950 | 9.000 | 7.869 | 4,951,454 |
| 2023-11-08 | 8.990 | 9.050 | 8.920 | 8.950 | 7.826 | 4,686,242 |
| 2023-11-07 | 9.090 | 9.160 | 8.920 | 8.970 | 7.843 | 6,182,100 |
| 2023-11-06 | 9.020 | 9.110 | 8.950 | 9.090 | 7.948 | 5,612,358 |
| 2023-11-03 | 8.960 | 9.040 | 8.850 | 8.990 | 7.861 | 5,491,700 |
| 2023-11-02 | 8.930 | 9.030 | 8.820 | 8.840 | 7.730 | 5,932,300 |
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.