Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.010	13.220	12.780	12.850	10.832	3,951,594
2022-02-08	12.650	13.080	12.540	13.010	10.966	3,489,863
2022-02-07	12.390	12.960	12.300	12.740	10.739	3,650,977
2022-01-28	12.750	12.890	12.380	12.580	10.604	3,284,132
2022-01-27	13.000	13.030	12.600	12.620	10.638	3,749,620
2022-01-26	12.760	13.330	12.590	13.030	10.983	5,480,098
2022-01-25	13.240	13.330	12.680	12.740	10.739	4,279,205
2022-01-24	13.220	13.500	13.060	13.250	11.169	5,222,916
2022-01-21	14.170	14.180	12.950	13.270	11.186	10,831,300
2022-01-20	14.180	14.720	14.140	14.170	11.944	5,001,584
2022-01-19	14.120	14.800	14.080	14.280	12.037	8,801,827
2022-01-18	13.950	14.200	13.500	14.140	11.919	6,064,837
2022-01-17	13.810	14.100	13.760	13.950	11.759	3,585,372
2022-01-14	13.900	14.100	13.580	13.950	11.759	5,073,121
2022-01-13	14.440	14.550	13.750	13.850	11.674	10,745,727
2022-01-12	15.060	15.200	14.500	14.520	12.239	8,319,508
2022-01-11	15.180	15.320	14.750	15.180	12.796	7,750,632
2022-01-10	14.560	15.280	14.320	15.170	12.787	11,303,536
2022-01-07	14.810	15.480	14.560	14.570	12.281	17,683,570
2022-01-06	14.020	14.990	14.010	14.800	12.475	12,017,493
2022-01-05	13.910	14.280	13.770	14.170	11.944	7,677,138
2022-01-04	13.760	13.980	13.500	13.900	11.717	5,656,490
2021-12-31	13.700	13.900	13.670	13.720	11.565	4,168,645
2021-12-30	13.710	14.000	13.520	13.830	11.658	7,725,385
2021-12-29	13.790	14.150	13.500	13.710	11.556	11,570,344
2021-12-28	13.400	14.120	13.220	13.790	11.624	17,806,660
2021-12-27	12.930	13.430	12.810	13.320	11.228	12,226,549
2021-12-24	12.470	13.120	12.470	12.930	10.899	9,557,910
2021-12-23	12.550	12.590	12.470	12.540	10.570	3,068,148
2021-12-22	12.870	12.870	12.530	12.660	10.671	4,964,923
2021-12-21	12.800	13.000	12.620	12.810	10.798	8,094,406
2021-12-20	12.400	12.910	12.280	12.800	10.789	9,367,828
2021-12-17	12.700	12.700	12.400	12.420	10.469	5,660,333
2021-12-16	12.690	12.770	12.510	12.760	10.756	5,098,991
2021-12-15	13.140	13.140	12.730	12.770	10.764	7,615,391
2021-12-14	12.620	13.280	12.560	13.140	11.076	13,151,373
2021-12-13	12.600	12.950	12.560	12.750	10.747	9,630,563
2021-12-10	12.650	13.000	12.490	12.720	10.722	11,445,421
2021-12-09	12.310	13.170	12.300	12.850	10.832	17,399,184
2021-12-08	12.100	12.260	12.030	12.150	10.242	7,432,501
2021-12-07	11.980	12.660	11.980	12.300	10.368	14,055,837
2021-12-06	11.660	11.920	11.620	11.770	9.921	5,488,097
2021-12-03	11.580	11.620	11.510	11.610	9.786	2,973,281
2021-12-02	11.560	11.910	11.520	11.650	9.820	4,745,040
2021-12-01	11.550	11.620	11.440	11.550	9.736	3,753,366
2021-11-30	11.550	11.660	11.500	11.520	9.710	2,425,091
2021-11-29	11.690	11.720	11.500	11.500	9.694	3,280,500
2021-11-26	11.750	11.880	11.660	11.810	9.955	2,365,360
2021-11-25	12.000	12.040	11.720	11.800	9.946	4,412,598
2021-11-24	11.720	11.980	11.620	11.930	10.056	4,828,978
2021-11-23	11.710	11.800	11.670	11.700	9.862	2,376,799
2021-11-22	11.720	11.820	11.690	11.750	9.904	3,417,000
2021-11-19	11.710	11.830	11.600	11.740	9.896	3,379,300
2021-11-18	11.860	12.000	11.700	11.720	9.879	2,705,500
2021-11-17	12.010	12.050	11.820	11.900	10.031	2,748,012
2021-11-16	11.980	12.100	11.910	12.000	10.115	2,254,785
2021-11-15	12.060	12.200	11.940	11.990	10.107	4,523,000
2021-11-12	12.270	12.270	12.060	12.110	10.208	2,994,600
2021-11-11	11.680	12.380	11.680	12.140	10.233	5,826,302
2021-11-10	11.700	11.740	11.510	11.710	9.871	2,128,220

← NewerPage 20 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.