Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.410	8.570	8.180	8.220	6.929	5,279,965
2022-05-10	8.250	8.490	8.150	8.420	7.097	2,846,000
2022-05-09	8.300	8.500	8.260	8.310	7.005	2,329,000
2022-05-06	8.370	8.560	8.240	8.290	6.988	2,680,800
2022-05-05	8.470	8.690	8.250	8.610	7.258	3,206,100
2022-04-29	7.880	8.330	7.860	8.270	6.971	3,360,000
2022-04-28	8.090	8.090	7.810	7.950	6.701	2,653,200
2022-04-27	7.810	8.130	7.580	8.100	6.828	4,672,999
2022-04-26	8.270	8.600	7.910	7.960	6.710	3,799,262
2022-04-25	9.000	9.000	8.230	8.330	7.022	4,288,684
2022-04-22	9.000	9.110	8.820	9.010	7.595	2,838,720
2022-04-21	9.380	9.450	9.050	9.080	7.654	2,622,984
2022-04-20	9.540	9.580	9.360	9.400	7.923	1,903,900
2022-04-19	9.760	9.760	9.460	9.500	8.008	3,056,756
2022-04-18	9.710	9.820	9.550	9.760	8.227	1,707,800
2022-04-15	9.970	9.980	9.730	9.810	8.269	3,752,300
2022-04-14	9.920	10.170	9.920	9.980	8.412	3,347,300
2022-04-13	10.040	10.110	9.750	9.950	8.387	3,481,800
2022-04-12	9.840	10.100	9.710	10.040	8.463	3,620,600
2022-04-11	10.220	10.220	9.810	9.900	8.345	4,803,980
2022-04-08	10.180	10.360	9.990	10.260	8.648	4,685,419
2022-04-07	10.580	10.580	10.180	10.200	8.598	4,971,612
2022-04-06	10.080	10.420	10.020	10.400	8.766	5,450,628
2022-04-01	9.970	10.200	9.890	10.080	8.497	4,452,543
2022-03-31	9.980	10.210	9.850	10.090	8.505	6,434,198
2022-03-30	9.570	10.360	9.490	10.000	8.429	10,217,700
2022-03-29	9.630	9.650	9.350	9.430	7.949	3,955,800
2022-03-28	9.600	9.740	9.500	9.600	8.092	2,675,880
2022-03-25	9.790	9.830	9.580	9.610	8.101	3,485,785
2022-03-24	9.800	9.820	9.600	9.660	8.143	4,369,000
2022-03-23	9.940	10.040	9.790	9.860	8.311	4,676,936
2022-03-22	9.780	10.130	9.600	9.950	8.387	7,382,560
2022-03-21	9.870	9.950	9.650	9.850	8.303	4,837,082
2022-03-18	9.620	10.100	9.380	9.860	8.311	8,455,785
2022-03-17	9.650	9.710	9.440	9.490	7.999	8,325,017
2022-03-16	9.310	9.510	9.000	9.400	7.923	6,799,253
2022-03-15	9.810	9.810	9.110	9.130	7.696	8,036,296
2022-03-14	10.130	10.130	9.810	9.820	8.278	5,799,411
2022-03-11	10.000	10.240	9.770	10.190	8.589	7,161,301
2022-03-10	10.500	10.550	10.060	10.160	8.564	8,517,702
2022-03-09	10.660	10.730	9.980	10.300	8.682	5,811,065
2022-03-08	11.020	11.090	10.540	10.570	8.910	4,700,618
2022-03-07	11.350	11.420	10.970	11.020	9.289	6,615,515
2022-03-04	11.600	11.640	11.300	11.330	9.550	4,632,177
2022-03-03	11.800	11.930	11.600	11.650	9.820	3,425,196
2022-03-02	11.850	11.930	11.800	11.830	9.972	2,493,482
2022-03-01	11.850	12.000	11.800	11.980	10.098	1,692,078
2022-02-28	11.850	11.880	11.570	11.820	9.963	1,873,240
2022-02-25	11.760	11.960	11.760	11.800	9.946	2,091,500
2022-02-24	12.180	12.200	11.550	11.760	9.913	5,228,794
2022-02-23	12.230	12.240	12.090	12.180	10.267	1,971,200
2022-02-22	12.220	12.250	12.050	12.120	10.216	1,788,301
2022-02-21	12.500	12.500	12.160	12.300	10.368	2,461,538
2022-02-18	12.220	12.230	11.980	12.200	10.284	2,721,992
2022-02-17	12.460	12.540	12.200	12.250	10.326	3,217,458
2022-02-16	12.250	12.590	12.250	12.560	10.587	2,075,600
2022-02-15	12.340	12.350	12.120	12.260	10.334	1,707,500
2022-02-14	12.410	12.420	12.110	12.260	10.334	2,128,620
2022-02-11	12.640	12.950	12.420	12.460	10.503	3,488,599
2022-02-10	12.840	12.860	12.550	12.670	10.680	2,952,331

← NewerPage 19 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.