Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.250	9.250	9.080	9.130	7.886	5,278,702
2023-02-03	9.270	9.280	9.080	9.200	7.947	5,458,800
2023-02-02	9.260	9.380	9.210	9.300	8.033	5,693,555
2023-02-01	9.320	9.420	9.170	9.270	8.007	8,343,500
2023-01-31	9.250	9.450	9.210	9.410	8.128	7,992,176
2023-01-30	9.410	9.440	9.210	9.250	7.990	8,654,909
2023-01-20	9.350	9.370	9.210	9.250	7.990	6,311,813
2023-01-19	9.460	9.540	9.310	9.370	8.093	9,045,100
2023-01-18	9.660	9.660	9.440	9.520	8.223	6,066,600
2023-01-17	9.660	9.660	9.340	9.540	8.240	8,805,913
2023-01-16	9.710	9.800	9.510	9.600	8.292	12,422,394
2023-01-13	9.450	10.020	9.350	9.840	8.499	19,896,882
2023-01-12	9.130	9.560	9.040	9.450	8.163	17,915,788
2023-01-11	8.680	9.180	8.680	9.140	7.895	16,742,767
2023-01-10	8.730	8.850	8.550	8.780	7.584	7,992,767
2023-01-09	8.650	8.760	8.590	8.670	7.489	10,723,294
2023-01-06	8.390	8.830	8.310	8.600	7.428	12,331,864
2023-01-05	8.120	8.380	8.010	8.320	7.187	12,669,265
2023-01-04	7.840	8.240	7.770	8.180	7.066	13,552,303
2023-01-03	7.840	7.930	7.770	7.840	6.772	8,546,123
2022-12-30	7.990	8.020	7.830	7.860	6.789	4,663,487
2022-12-29	8.100	8.130	7.930	7.940	6.858	4,327,690
2022-12-28	8.180	8.200	8.040	8.090	6.988	5,423,900
2022-12-27	8.150	8.270	8.150	8.160	7.048	4,230,000
2022-12-26	8.280	8.350	8.050	8.130	7.022	7,388,600
2022-12-23	8.160	8.380	8.090	8.250	7.126	8,744,400
2022-12-22	8.420	8.730	8.390	8.470	7.316	10,418,256
2022-12-21	8.310	8.450	8.230	8.420	7.273	6,222,300
2022-12-20	8.380	8.410	8.070	8.260	7.135	9,570,100
2022-12-19	8.670	8.830	8.270	8.390	7.247	11,082,300
2022-12-16	8.520	8.870	8.520	8.700	7.515	9,988,239
2022-12-15	8.800	8.800	8.470	8.540	7.377	9,270,519
2022-12-14	8.760	8.850	8.690	8.720	7.532	5,645,337
2022-12-13	8.610	8.880	8.610	8.800	7.601	8,905,600
2022-12-12	8.750	9.070	8.650	8.700	7.515	14,745,866
2022-12-09	8.570	9.140	8.560	8.910	7.696	24,043,644
2022-12-08	8.530	8.640	8.430	8.620	7.446	7,048,000
2022-12-07	8.600	8.650	8.410	8.570	7.402	7,792,632
2022-12-06	8.750	8.820	8.500	8.580	7.411	10,882,473
2022-12-05	8.670	9.040	8.640	8.860	7.653	19,281,900
2022-12-02	8.600	8.720	8.360	8.570	7.402	14,171,500
2022-12-01	8.610	8.880	8.460	8.630	7.454	18,603,800
2022-11-30	8.960	9.000	8.560	8.610	7.437	31,720,042
2022-11-29	8.330	8.800	8.190	8.800	7.601	24,233,259
2022-11-28	8.100	8.130	7.890	8.000	6.910	7,775,167
2022-11-25	7.940	8.320	7.880	8.190	7.074	12,428,100
2022-11-24	7.960	8.050	7.850	7.940	6.858	5,110,700
2022-11-23	8.090	8.120	7.850	7.900	6.824	6,056,432
2022-11-22	8.300	8.320	8.000	8.050	6.953	6,932,812
2022-11-21	8.260	8.300	8.030	8.160	7.048	7,995,332
2022-11-18	8.520	8.560	8.250	8.300	7.169	13,097,284
2022-11-17	8.500	8.550	8.330	8.520	7.359	8,945,700
2022-11-16	8.370	8.680	8.370	8.450	7.299	13,542,806
2022-11-15	8.310	8.580	8.250	8.490	7.333	20,591,830
2022-11-14	8.620	8.630	8.250	8.380	7.238	36,426,845
2022-11-11	7.460	8.120	7.460	8.120	7.014	22,466,664
2022-11-10	7.400	7.440	7.330	7.380	6.375	3,377,535
2022-11-09	7.430	7.520	7.390	7.440	6.426	4,891,056
2022-11-08	7.390	7.430	7.340	7.400	6.392	3,738,200
2022-11-07	7.340	7.420	7.310	7.400	6.392	4,098,677

← NewerPage 16 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.