Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.270	8.350	8.170	8.290	7.161	3,542,854
2023-05-04	8.300	8.390	8.230	8.270	7.143	3,498,228
2023-04-28	8.180	8.320	8.170	8.300	7.169	3,512,300
2023-04-27	8.000	8.240	7.990	8.170	7.057	4,866,700
2023-04-26	7.980	8.250	7.930	8.140	7.031	3,289,393
2023-04-25	8.150	8.250	7.890	8.000	6.910	5,530,800
2023-04-24	8.260	8.340	8.100	8.180	7.066	5,288,500
2023-04-21	8.440	8.500	8.240	8.250	7.126	3,607,570
2023-04-20	8.490	8.530	8.330	8.370	7.230	5,593,400
2023-04-19	8.890	8.910	8.530	8.540	7.377	6,161,300
2023-04-18	8.710	8.910	8.710	8.890	7.679	3,279,878
2023-04-17	9.000	9.000	8.750	8.810	7.610	3,979,439
2023-04-14	8.800	8.940	8.780	8.820	7.618	4,595,100
2023-04-13	9.010	9.010	8.860	8.900	7.687	2,714,600
2023-04-12	9.070	9.130	8.950	9.010	7.783	3,495,400
2023-04-11	8.910	9.200	8.900	9.060	7.826	5,718,747
2023-04-10	8.900	9.020	8.820	8.990	7.765	4,928,000
2023-04-07	8.750	9.040	8.660	8.870	7.662	5,749,400
2023-04-06	8.800	8.900	8.670	8.680	7.497	4,186,800
2023-04-04	9.100	9.110	8.770	8.800	7.601	5,456,400
2023-04-03	8.740	9.180	8.710	9.080	7.843	7,318,007
2023-03-31	8.850	8.930	8.730	8.740	7.549	3,168,248
2023-03-30	8.720	8.950	8.650	8.870	7.662	3,748,678
2023-03-29	8.710	8.800	8.660	8.730	7.541	3,992,102
2023-03-28	9.010	9.020	8.640	8.750	7.558	6,219,508
2023-03-27	9.080	9.080	8.910	9.020	7.791	5,470,835
2023-03-24	9.150	9.220	9.000	9.050	7.817	4,292,278
2023-03-23	9.040	9.220	9.020	9.180	7.929	4,834,400
2023-03-22	9.000	9.350	8.980	9.120	7.878	7,243,746
2023-03-21	8.740	9.110	8.720	8.990	7.765	6,107,293
2023-03-20	8.900	8.950	8.670	8.700	7.515	7,625,288
2023-03-17	8.840	9.030	8.840	8.920	7.705	6,158,968
2023-03-16	8.810	8.930	8.770	8.830	7.627	6,154,400
2023-03-15	8.760	8.980	8.720	8.880	7.670	7,376,611
2023-03-14	8.780	8.830	8.640	8.700	7.515	5,914,800
2023-03-13	8.580	8.800	8.550	8.770	7.575	7,633,785
2023-03-10	9.160	9.160	8.630	8.660	7.480	7,359,482
2023-03-09	8.990	9.040	8.860	8.910	7.696	5,277,251
2023-03-08	9.110	9.110	8.870	8.960	7.739	9,693,610
2023-03-07	9.190	9.410	9.100	9.110	7.869	9,400,600
2023-03-06	9.620	9.680	9.180	9.200	7.947	11,379,412
2023-03-03	9.870	9.980	9.530	9.610	8.301	11,314,708
2023-03-02	9.400	10.170	9.380	9.870	8.525	19,751,392
2023-03-01	9.260	9.430	9.170	9.420	8.137	4,522,200
2023-02-28	9.150	9.260	9.130	9.240	7.981	3,791,039
2023-02-27	9.310	9.340	9.090	9.150	7.903	7,329,431
2023-02-24	9.430	9.430	9.260	9.350	8.076	4,562,945
2023-02-23	9.710	9.770	9.350	9.410	8.128	7,960,678
2023-02-22	9.680	9.760	9.530	9.710	8.387	8,536,800
2023-02-21	9.980	9.980	9.610	9.660	8.344	7,907,378
2023-02-20	9.350	9.900	9.290	9.800	8.465	13,006,391
2023-02-17	9.510	9.580	9.310	9.360	8.085	6,373,270
2023-02-16	9.890	10.050	9.430	9.530	8.232	13,414,500
2023-02-15	9.750	10.280	9.710	9.910	8.560	16,036,476
2023-02-14	9.640	9.880	9.600	9.710	8.387	9,290,200
2023-02-13	9.380	9.680	9.290	9.640	8.327	13,999,800
2023-02-10	9.230	9.480	9.190	9.320	8.050	10,712,100
2023-02-09	9.090	9.260	9.060	9.240	7.981	6,346,200
2023-02-08	9.190	9.270	9.020	9.050	7.817	4,864,702
2023-02-07	9.130	9.310	9.100	9.190	7.938	5,231,636

← NewerPage 15 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.