Guangdong Dongpeng Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.970	9.050	8.910	8.960	7.835	8,329,600
2023-10-31	8.990	9.050	8.910	9.010	7.878	7,747,458
2023-10-30	9.000	9.050	8.880	8.960	7.835	8,906,700
2023-10-27	8.830	9.060	8.730	8.980	7.852	8,354,531
2023-10-26	8.910	9.040	8.760	8.830	7.721	16,097,326
2023-10-25	9.630	9.770	8.940	8.990	7.861	18,155,924
2023-10-24	9.660	9.660	9.360	9.500	8.307	8,246,235
2023-10-23	9.700	9.820	9.490	9.570	8.368	5,310,418
2023-10-20	9.660	9.910	9.650	9.690	8.473	5,031,091
2023-10-19	9.710	9.820	9.620	9.710	8.490	4,150,329
2023-10-18	9.840	9.860	9.710	9.760	8.534	3,595,400
2023-10-17	9.890	10.040	9.790	9.890	8.648	5,573,483
2023-10-16	9.790	10.060	9.710	9.850	8.613	8,320,159
2023-10-13	9.870	9.870	9.680	9.760	8.534	4,636,826
2023-10-12	9.940	9.990	9.810	9.880	8.639	6,591,300
2023-10-11	10.030	10.080	9.800	9.910	8.665	12,452,526
2023-10-10	10.390	10.480	9.920	10.070	8.805	16,840,574
2023-10-09	10.640	10.650	10.300	10.400	9.094	8,043,887
2023-09-28	10.700	10.810	10.570	10.650	9.312	5,509,610
2023-09-27	10.530	10.750	10.520	10.700	9.356	4,362,545
2023-09-26	10.600	10.700	10.530	10.610	9.277	3,495,600
2023-09-25	10.730	10.770	10.540	10.660	9.321	7,508,305
2023-09-22	10.750	10.820	10.700	10.760	9.408	4,152,106
2023-09-21	10.770	11.060	10.760	10.800	9.443	5,029,009
2023-09-20	10.790	10.910	10.690	10.860	9.496	6,087,406
2023-09-19	10.850	10.870	10.680	10.780	9.426	4,967,600
2023-09-18	10.650	11.000	10.530	10.780	9.426	9,338,459
2023-09-15	10.680	10.920	10.610	10.700	9.356	6,532,738
2023-09-14	10.720	10.920	10.610	10.680	9.338	7,073,009
2023-09-13	10.810	10.890	10.700	10.750	9.400	6,749,391
2023-09-12	10.980	11.060	10.830	10.850	9.487	4,893,126
2023-09-11	11.120	11.200	10.930	10.990	9.610	7,574,416
2023-09-08	11.410	11.530	11.150	11.280	9.863	6,287,242
2023-09-07	11.480	11.640	11.380	11.480	10.038	7,285,865
2023-09-06	11.650	11.690	11.390	11.480	10.038	7,960,541
2023-09-05	11.730	11.820	11.590	11.690	10.222	6,766,139
2023-09-04	11.830	12.140	11.650	11.750	10.274	14,752,128
2023-09-01	11.200	11.850	11.200	11.640	10.178	16,826,628
2023-08-31	11.780	11.780	11.130	11.190	9.784	8,558,123
2023-08-30	11.310	11.680	11.200	11.520	10.073	10,689,667
2023-08-29	11.030	11.400	10.900	11.310	9.889	11,916,800
2023-08-28	11.820	11.900	10.660	11.080	9.688	19,317,601
2023-08-25	10.850	11.080	10.660	10.900	9.531	11,326,234
2023-08-24	10.980	11.070	10.710	10.770	9.417	11,253,585
2023-08-23	11.150	11.410	10.800	10.810	9.452	20,102,543
2023-08-22	10.860	11.020	10.730	10.870	9.505	8,366,016
2023-08-21	10.870	11.140	10.860	10.860	9.496	8,382,648
2023-08-18	11.030	11.100	10.860	10.950	9.575	5,414,705
2023-08-17	11.000	11.180	10.820	11.020	9.636	8,025,100
2023-08-16	10.850	11.310	10.840	11.010	9.627	9,875,100
2023-08-15	10.980	11.130	10.820	10.920	9.548	11,825,479
2023-08-14	10.750	10.950	10.520	10.860	9.496	12,899,517
2023-08-11	11.070	11.100	10.760	10.800	9.443	8,647,937
2023-08-10	11.200	11.240	10.900	11.100	9.706	10,757,710
2023-08-09	11.250	11.280	11.030	11.170	9.767	10,198,400
2023-08-08	11.250	11.300	11.090	11.130	9.732	7,367,859
2023-08-07	11.380	11.380	11.090	11.160	9.758	9,678,800
2023-08-04	11.450	11.550	11.240	11.280	9.863	10,801,578
2023-08-03	11.500	11.760	11.370	11.390	9.959	15,436,474
2023-08-02	12.020	12.080	11.450	11.640	10.178	32,021,704

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.