Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.120	12.300	11.930	12.130	10.606	17,399,727
2023-07-31	12.390	12.980	11.910	12.050	10.536	34,697,401
2023-07-28	11.460	12.610	11.330	12.510	10.939	27,678,460
2023-07-27	11.440	11.720	11.190	11.460	10.020	14,861,616
2023-07-26	11.020	11.850	10.900	11.650	10.187	22,028,451
2023-07-25	10.810	11.420	10.810	11.030	9.644	21,588,613
2023-07-24	10.750	10.850	10.550	10.610	9.277	12,698,635
2023-07-21	10.640	11.080	10.620	10.740	9.391	14,520,022
2023-07-20	10.520	10.830	10.460	10.710	9.365	15,751,300
2023-07-19	10.600	10.810	10.400	10.610	9.277	22,167,685
2023-07-18	10.060	10.980	9.930	10.920	9.548	30,092,777
2023-07-17	9.920	10.150	9.710	10.090	8.823	16,521,300
2023-07-14	9.600	9.990	9.600	9.900	8.656	21,924,405
2023-07-13	9.550	9.800	9.480	9.600	8.394	27,778,464
2023-07-12	9.700	9.780	9.240	9.400	8.219	38,489,437
2023-07-11	8.900	9.130	8.840	9.060	7.922	16,096,836
2023-07-10	8.900	9.060	8.710	8.960	7.835	26,757,409
2023-07-07	8.880	8.900	8.570	8.900	7.782	28,168,803
2023-07-06	7.920	8.140	7.860	8.090	7.074	6,511,601
2023-07-05	8.120	8.150	7.880	7.910	6.916	5,246,600
2023-07-04	8.020	8.130	7.980	8.100	7.083	3,829,600
2023-07-03	8.180	8.180	7.900	8.040	7.030	6,077,701
2023-06-30	8.100	8.250	8.070	8.090	7.074	4,321,800
2023-06-29	8.120	8.150	7.970	8.030	7.021	2,861,248
2023-06-28	8.240	8.290	8.060	8.130	7.109	3,443,004
2023-06-27	7.900	8.320	7.820	8.260	7.222	6,515,704
2023-06-26	7.930	8.020	7.760	7.910	6.916	4,323,354
2023-06-21	7.960	8.040	7.890	7.930	6.934	3,306,600
2023-06-20	8.310	8.310	7.880	7.930	6.934	5,720,219
2023-06-19	8.250	8.420	8.140	8.230	7.109	5,554,600
2023-06-16	8.250	8.380	8.240	8.270	7.143	4,139,837
2023-06-15	8.430	8.430	8.180	8.260	7.135	6,054,707
2023-06-14	8.200	8.510	8.160	8.410	7.264	7,526,916
2023-06-13	7.990	8.260	7.930	8.220	7.100	6,208,714
2023-06-12	7.750	8.060	7.640	8.030	6.936	6,798,284
2023-06-09	7.810	7.820	7.670	7.700	6.651	3,405,800
2023-06-08	7.650	7.860	7.610	7.800	6.737	5,799,500
2023-06-07	7.770	7.920	7.620	7.640	6.599	5,195,100
2023-06-06	7.750	7.960	7.680	7.740	6.686	4,739,276
2023-06-05	7.710	7.790	7.640	7.750	6.694	3,790,887
2023-06-02	7.440	7.790	7.440	7.730	6.677	7,478,900
2023-06-01	7.490	7.550	7.390	7.420	6.409	3,886,500
2023-05-31	7.620	7.720	7.440	7.520	6.496	4,342,300
2023-05-30	7.640	7.700	7.550	7.680	6.634	3,162,387
2023-05-29	7.620	7.780	7.620	7.650	6.608	3,564,397
2023-05-26	7.760	7.800	7.580	7.680	6.634	3,017,301
2023-05-25	7.790	7.830	7.660	7.730	6.677	3,306,788
2023-05-24	7.950	7.970	7.770	7.790	6.729	4,063,409
2023-05-23	7.900	8.130	7.860	7.970	6.884	3,884,467
2023-05-22	7.750	7.900	7.660	7.900	6.824	4,228,701
2023-05-19	7.800	7.820	7.620	7.740	6.686	4,138,208
2023-05-18	7.860	7.930	7.750	7.770	6.711	3,737,619
2023-05-17	8.040	8.050	7.800	7.860	6.789	4,917,376
2023-05-16	8.310	8.310	7.990	8.000	6.910	5,051,300
2023-05-15	8.190	8.280	8.100	8.280	7.152	3,027,469
2023-05-12	8.210	8.340	8.140	8.170	7.057	1,995,200
2023-05-11	8.310	8.310	8.200	8.210	7.092	2,017,000
2023-05-10	8.200	8.330	8.200	8.270	7.143	2,418,700
2023-05-09	8.210	8.550	8.140	8.240	7.117	5,664,600
2023-05-08	8.320	8.330	8.170	8.230	7.109	2,437,600

← NewerPage 14 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.