Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.150	6.250	6.140	6.240	5.945	9,258,131
2026-04-22	6.180	6.190	6.130	6.170	5.878	4,690,562
2026-04-21	6.240	6.270	6.160	6.170	5.878	5,887,903
2026-04-20	6.200	6.270	6.140	6.240	5.945	10,142,750
2026-04-17	6.300	6.310	6.140	6.160	5.868	7,874,075
2026-04-16	6.290	6.320	6.220	6.310	6.011	7,482,584
2026-04-15	6.190	6.270	6.160	6.240	5.945	9,635,610
2026-04-14	6.280	6.280	6.080	6.150	5.859	10,890,278
2026-04-13	6.260	6.310	6.230	6.230	5.935	7,096,446
2026-04-10	6.310	6.370	6.280	6.300	6.002	5,839,062
2026-04-09	6.330	6.390	6.260	6.260	5.964	8,500,000
2026-04-08	6.280	6.390	6.250	6.370	6.068	7,107,759
2026-04-07	6.100	6.210	6.090	6.170	5.878	7,734,986
2026-04-03	6.250	6.260	6.050	6.080	5.792	8,211,921
2026-04-02	6.360	6.370	6.200	6.260	5.964	7,318,400
2026-04-01	6.320	6.370	6.270	6.350	6.049	6,899,992
2026-03-31	6.270	6.400	6.200	6.220	5.926	7,772,742
2026-03-30	6.240	6.310	6.070	6.280	5.983	9,542,100
2026-03-27	6.120	6.260	6.100	6.230	5.935	9,342,160
2026-03-26	6.260	6.290	6.150	6.180	5.887	7,602,101
2026-03-25	6.200	6.310	6.200	6.240	5.945	7,141,380
2026-03-24	6.070	6.220	6.010	6.200	5.906	8,688,900
2026-03-23	6.480	6.480	5.910	5.980	5.697	13,781,005
2026-03-20	6.650	6.690	6.480	6.480	6.173	8,296,380
2026-03-19	6.710	6.730	6.590	6.620	6.307	6,988,175
2026-03-18	6.850	6.870	6.720	6.730	6.411	7,821,300
2026-03-17	6.820	6.970	6.810	6.830	6.507	7,527,805
2026-03-16	6.820	6.880	6.760	6.810	6.488	9,346,700
2026-03-13	6.910	6.910	6.810	6.820	6.497	8,588,900
2026-03-12	6.890	6.890	6.780	6.780	6.459	6,632,704
2026-03-11	6.840	6.880	6.800	6.840	6.516	6,027,704
2026-03-10	6.850	6.880	6.780	6.840	6.516	6,650,600
2026-03-09	6.920	7.030	6.760	6.790	6.469	15,042,342
2026-03-06	6.860	7.040	6.810	6.980	6.650	7,750,500
2026-03-05	6.940	7.000	6.850	6.900	6.573	8,119,332
2026-03-04	6.960	7.050	6.820	6.870	6.545	10,011,700
2026-03-03	7.190	7.240	6.990	7.010	6.678	7,773,800
2026-03-02	7.150	7.320	7.100	7.170	6.831	8,861,623
2026-02-27	7.200	7.260	7.170	7.220	6.878	5,682,523
2026-02-26	7.350	7.380	7.200	7.250	6.907	7,925,390
2026-02-25	7.290	7.490	7.280	7.340	6.993	7,795,626
2026-02-24	7.290	7.360	7.260	7.270	6.926	7,562,023
2026-02-13	7.380	7.380	7.200	7.220	6.878	8,238,600
2026-02-12	7.470	7.470	7.380	7.380	7.031	7,603,323
2026-02-11	7.450	7.510	7.430	7.450	7.097	8,075,600
2026-02-10	7.470	7.510	7.370	7.470	7.116	6,954,223
2026-02-09	7.530	7.550	7.430	7.480	7.126	8,248,996
2026-02-06	7.440	7.630	7.430	7.500	7.145	10,415,446
2026-02-05	7.530	7.610	7.430	7.530	7.174	12,427,633
2026-02-04	7.320	7.570	7.260	7.540	7.183	19,085,009
2026-02-03	7.350	7.390	7.240	7.290	6.945	11,424,432
2026-02-02	7.300	7.440	7.270	7.290	6.945	15,573,985
2026-01-30	7.350	7.490	7.290	7.350	7.002	15,028,100
2026-01-29	7.140	7.440	7.130	7.330	6.983	18,912,644
2026-01-28	7.060	7.240	7.000	7.150	6.812	11,596,900
2026-01-27	7.090	7.240	7.030	7.080	6.745	11,299,524
2026-01-26	7.040	7.220	6.890	7.120	6.783	21,121,072
2026-01-23	7.030	7.090	6.950	7.030	6.697	10,551,000
2026-01-22	6.790	7.040	6.780	7.000	6.669	12,166,500
2026-01-21	6.850	6.850	6.740	6.790	6.469	8,380,100

← NewerPage 3 of 5 · 243 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.