Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.720	7.750	7.600	7.690	6.642	2,515,900
2022-08-03	7.700	7.900	7.630	7.640	6.599	2,906,500
2022-08-02	7.900	7.970	7.610	7.750	6.694	4,423,770
2022-08-01	8.060	8.060	7.950	7.990	6.901	3,067,900
2022-07-29	8.000	8.120	7.950	8.100	6.996	4,790,752
2022-07-28	7.980	8.030	7.940	7.980	6.893	2,980,300
2022-07-27	8.000	8.030	7.920	7.950	6.867	2,271,078
2022-07-26	7.850	8.020	7.700	7.990	6.901	5,078,430
2022-07-25	7.990	8.100	7.840	7.860	6.789	3,997,945
2022-07-22	7.890	7.970	7.820	7.940	6.858	4,616,231
2022-07-21	7.890	7.940	7.820	7.860	6.789	3,866,457
2022-07-20	7.920	7.930	7.820	7.890	6.815	3,406,300
2022-07-19	7.890	7.920	7.800	7.910	6.832	3,765,400
2022-07-18	7.600	7.860	7.560	7.850	6.781	5,492,200
2022-07-15	7.820	7.850	7.510	7.560	6.530	7,167,572
2022-07-14	7.990	8.010	7.790	7.810	6.746	4,688,769
2022-07-13	7.960	8.020	7.900	7.990	6.901	3,457,752
2022-07-12	8.140	8.140	7.910	7.930	6.850	4,867,700
2022-07-11	8.200	8.220	8.040	8.100	6.996	3,711,797
2022-07-08	8.290	8.330	8.210	8.220	7.100	3,662,365
2022-07-07	8.390	8.390	8.220	8.260	7.135	3,879,757
2022-07-06	8.440	8.550	8.280	8.390	7.247	4,346,500
2022-07-05	8.650	8.720	8.400	8.500	7.342	5,521,524
2022-07-04	8.600	8.630	8.430	8.590	7.420	7,120,308
2022-07-01	8.740	9.000	8.520	8.600	7.428	6,606,345
2022-06-30	8.880	8.980	8.680	8.740	7.549	9,299,302
2022-06-29	8.680	9.180	8.640	8.800	7.601	10,506,500
2022-06-28	8.550	8.780	8.400	8.690	7.506	6,341,008
2022-06-27	8.600	8.700	8.510	8.530	7.368	4,908,400
2022-06-24	8.390	8.520	8.310	8.480	7.325	5,976,802
2022-06-23	8.210	8.450	8.180	8.370	7.230	7,314,202
2022-06-22	8.590	8.590	8.190	8.210	7.092	6,701,100
2022-06-21	8.400	8.800	8.350	8.600	7.428	11,080,200
2022-06-20	8.000	8.550	7.930	8.410	7.264	12,108,200
2022-06-17	8.010	8.030	7.860	7.930	6.850	4,804,256
2022-06-16	8.090	8.110	7.980	8.030	6.936	3,739,131
2022-06-15	7.890	8.180	7.880	8.030	6.936	7,831,011
2022-06-14	7.810	7.910	7.640	7.900	6.824	5,214,731
2022-06-13	8.060	8.090	7.850	7.910	6.832	5,316,319
2022-06-10	7.850	8.260	7.740	8.110	7.005	7,825,700
2022-06-09	8.260	8.260	7.730	7.870	6.798	9,588,402
2022-06-08	8.330	8.360	8.090	8.230	7.109	4,299,356
2022-06-07	8.450	8.490	8.270	8.320	7.187	3,962,300
2022-06-06	8.500	8.540	8.310	8.410	7.264	4,113,502
2022-06-02	8.540	8.540	8.330	8.500	7.342	3,248,936
2022-06-01	8.290	8.630	8.140	8.500	7.342	5,909,200
2022-05-31	8.170	8.270	8.010	8.180	7.066	4,395,100
2022-05-30	8.160	8.290	8.100	8.230	7.109	2,855,200
2022-05-27	8.360	8.370	8.220	8.290	6.988	2,848,555
2022-05-26	8.200	8.290	8.080	8.290	6.988	2,044,600
2022-05-25	7.980	8.190	7.980	8.190	6.904	2,171,300
2022-05-24	8.380	8.440	7.960	7.990	6.735	3,732,500
2022-05-23	8.330	8.410	8.310	8.390	7.072	1,783,744
2022-05-20	8.280	8.350	8.200	8.300	6.996	2,679,578
2022-05-19	8.010	8.280	7.980	8.190	6.904	2,017,828
2022-05-18	8.200	8.290	8.150	8.160	6.878	2,118,800
2022-05-17	8.300	8.340	8.150	8.220	6.929	2,351,125
2022-05-16	8.340	8.550	8.280	8.330	7.022	3,420,500
2022-05-13	8.300	8.400	8.170	8.280	6.979	3,050,633
2022-05-12	8.210	8.310	8.130	8.270	6.971	2,884,211

← NewerPage 18 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.