Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.260	7.390	7.230	7.390	6.383	6,840,377
2022-11-03	7.230	7.280	7.180	7.260	6.271	2,647,257
2022-11-02	7.130	7.300	7.070	7.280	6.288	4,140,019
2022-11-01	6.950	7.150	6.950	7.120	6.150	3,288,922
2022-10-31	6.960	7.070	6.910	6.950	6.003	3,752,577
2022-10-28	7.200	7.200	6.950	6.990	6.038	4,655,778
2022-10-27	7.280	7.290	7.200	7.220	6.236	3,676,745
2022-10-26	7.110	7.280	7.050	7.200	6.219	4,688,135
2022-10-25	7.230	7.340	6.930	7.180	6.202	7,388,555
2022-10-24	7.390	7.440	7.250	7.340	6.340	4,280,714
2022-10-21	7.520	7.520	7.370	7.370	6.366	3,656,491
2022-10-20	7.510	7.540	7.410	7.460	6.444	3,963,369
2022-10-19	7.720	7.720	7.510	7.510	6.487	4,578,100
2022-10-18	7.780	7.830	7.650	7.690	6.642	5,042,000
2022-10-17	7.640	7.770	7.610	7.760	6.703	5,213,200
2022-10-14	7.400	7.880	7.400	7.730	6.677	11,492,548
2022-10-13	7.380	7.430	7.300	7.400	6.392	6,024,500
2022-10-12	7.580	7.660	7.200	7.490	6.470	9,069,448
2022-10-11	7.830	7.920	7.500	7.610	6.573	8,096,753
2022-10-10	7.810	8.100	7.650	7.890	6.815	7,382,635
2022-09-30	8.100	8.190	7.740	7.800	6.737	7,724,373
2022-09-29	8.210	8.280	7.970	8.090	6.988	7,615,988
2022-09-28	8.160	8.350	8.050	8.180	7.066	10,814,117
2022-09-27	8.020	8.210	7.940	8.210	7.092	8,179,753
2022-09-26	7.900	8.290	7.860	8.030	6.936	10,161,453
2022-09-23	7.810	8.430	7.810	8.090	6.988	12,659,757
2022-09-22	7.850	8.080	7.840	7.870	6.798	5,430,100
2022-09-21	7.780	7.930	7.650	7.880	6.806	5,501,478
2022-09-20	7.840	7.930	7.700	7.810	6.746	6,378,000
2022-09-19	7.850	7.960	7.670	7.820	6.755	5,429,748
2022-09-16	8.290	8.290	7.820	7.890	6.815	11,237,130
2022-09-15	8.440	8.550	8.220	8.300	7.169	15,181,735
2022-09-14	8.050	8.390	8.040	8.370	7.230	15,816,956
2022-09-13	8.010	8.350	8.010	8.190	7.074	9,630,992
2022-09-09	7.850	8.100	7.840	8.070	6.971	9,819,105
2022-09-08	7.900	7.930	7.830	7.850	6.781	2,562,036
2022-09-07	7.950	7.950	7.830	7.860	6.789	3,937,788
2022-09-06	7.870	7.960	7.850	7.940	6.858	3,376,701
2022-09-05	7.910	7.950	7.820	7.880	6.806	3,533,400
2022-09-02	8.000	8.020	7.840	7.910	6.832	4,777,700
2022-09-01	7.930	8.140	7.920	7.980	6.893	5,145,592
2022-08-31	7.960	8.040	7.900	7.950	6.867	5,340,059
2022-08-30	7.910	8.050	7.910	7.980	6.893	3,352,433
2022-08-29	7.770	8.020	7.760	7.960	6.876	4,708,060
2022-08-26	8.100	8.110	7.860	7.890	6.815	7,245,215
2022-08-25	8.100	8.180	7.900	8.090	6.988	7,293,039
2022-08-24	8.350	8.370	8.090	8.090	6.988	9,883,959
2022-08-23	8.460	8.490	8.300	8.370	7.230	11,167,855
2022-08-22	8.420	8.570	8.330	8.520	7.359	10,785,927
2022-08-19	8.540	8.710	8.440	8.440	7.290	13,825,860
2022-08-18	8.600	8.660	8.470	8.470	7.316	16,980,131
2022-08-17	9.090	9.310	8.450	8.780	7.584	43,591,568
2022-08-16	8.000	8.790	7.970	8.790	7.592	13,216,765
2022-08-15	8.130	8.130	7.950	7.990	6.901	7,416,291
2022-08-12	7.990	8.470	7.910	8.130	7.022	10,745,017
2022-08-11	7.790	8.000	7.740	7.990	6.901	4,849,170
2022-08-10	7.800	7.820	7.720	7.740	6.686	2,773,598
2022-08-09	7.850	7.850	7.740	7.800	6.737	2,217,700
2022-08-08	7.870	7.870	7.690	7.800	6.737	3,577,500
2022-08-05	7.750	7.820	7.660	7.820	6.755	4,948,900

← NewerPage 17 of 21 · 1,212 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.