Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.280 | 11.740 | 11.250 | 11.690 | 9.854 | 4,315,450 |
| 2021-11-08 | 11.550 | 11.560 | 11.110 | 11.310 | 9.533 | 5,384,668 |
| 2021-11-05 | 11.750 | 11.830 | 11.560 | 11.690 | 9.854 | 3,258,297 |
| 2021-11-04 | 11.890 | 11.980 | 11.610 | 11.750 | 9.904 | 4,483,612 |
| 2021-11-03 | 11.800 | 11.960 | 11.800 | 11.890 | 10.022 | 1,985,578 |
| 2021-11-02 | 12.100 | 12.180 | 11.800 | 11.830 | 9.972 | 5,412,132 |
| 2021-11-01 | 12.290 | 12.290 | 11.900 | 12.100 | 10.199 | 3,489,000 |
| 2021-10-29 | 12.300 | 12.400 | 12.090 | 12.290 | 10.360 | 2,211,968 |
| 2021-10-28 | 12.280 | 12.560 | 11.910 | 12.350 | 10.410 | 3,100,876 |
| 2021-10-27 | 12.580 | 12.580 | 12.270 | 12.290 | 10.360 | 6,756,638 |
| 2021-10-26 | 12.990 | 13.030 | 12.950 | 12.970 | 10.933 | 2,929,090 |
| 2021-10-25 | 13.450 | 13.450 | 12.960 | 13.150 | 11.084 | 8,256,811 |
| 2021-10-22 | 12.750 | 13.820 | 12.610 | 13.570 | 11.438 | 12,625,128 |
| 2021-10-21 | 12.740 | 12.930 | 12.650 | 12.730 | 10.730 | 3,050,299 |
| 2021-10-20 | 12.670 | 12.880 | 12.660 | 12.740 | 10.739 | 2,398,555 |
| 2021-10-19 | 12.700 | 12.850 | 12.600 | 12.670 | 10.680 | 3,125,300 |
| 2021-10-18 | 13.000 | 13.050 | 12.630 | 12.740 | 10.739 | 3,129,178 |
| 2021-10-15 | 13.390 | 13.390 | 13.000 | 13.060 | 11.009 | 3,003,402 |
| 2021-10-14 | 13.190 | 13.480 | 13.180 | 13.380 | 11.278 | 2,473,817 |
← NewerPage 21 of 21 · 1,219 trading days
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.