Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.750 | 6.850 | 6.720 | 6.850 | 6.526 | 8,469,323 |
| 2026-01-19 | 6.650 | 6.760 | 6.640 | 6.750 | 6.430 | 6,616,246 |
| 2026-01-16 | 6.770 | 6.770 | 6.630 | 6.670 | 6.354 | 6,481,200 |
| 2026-01-15 | 6.680 | 6.770 | 6.650 | 6.740 | 6.421 | 6,717,078 |
| 2026-01-14 | 6.750 | 6.780 | 6.610 | 6.700 | 6.383 | 10,661,352 |
| 2026-01-13 | 6.790 | 6.810 | 6.740 | 6.760 | 6.440 | 8,821,928 |
| 2026-01-12 | 6.770 | 6.810 | 6.710 | 6.790 | 6.469 | 10,404,902 |
| 2026-01-09 | 6.720 | 6.770 | 6.690 | 6.770 | 6.450 | 6,750,085 |
| 2026-01-08 | 6.660 | 6.740 | 6.640 | 6.720 | 6.402 | 6,063,500 |
| 2026-01-07 | 6.710 | 6.740 | 6.640 | 6.660 | 6.345 | 6,215,715 |
| 2026-01-06 | 6.640 | 6.740 | 6.610 | 6.720 | 6.402 | 7,032,300 |
| 2026-01-05 | 6.560 | 6.670 | 6.530 | 6.640 | 6.326 | 8,674,174 |
| 2025-12-31 | 6.600 | 6.660 | 6.530 | 6.550 | 6.240 | 7,017,112 |
| 2025-12-30 | 6.670 | 6.690 | 6.610 | 6.620 | 6.307 | 4,613,200 |
| 2025-12-29 | 6.730 | 6.750 | 6.630 | 6.670 | 6.354 | 6,913,584 |
| 2025-12-26 | 6.810 | 6.830 | 6.730 | 6.740 | 6.421 | 5,414,361 |
| 2025-12-25 | 6.850 | 6.860 | 6.810 | 6.830 | 6.507 | 3,830,300 |
| 2025-12-24 | 6.790 | 6.850 | 6.780 | 6.830 | 6.507 | 4,476,359 |
| 2025-12-23 | 6.810 | 6.830 | 6.770 | 6.790 | 6.469 | 3,809,084 |
| 2025-12-22 | 6.910 | 6.930 | 6.800 | 6.800 | 6.478 | 6,433,200 |
| 2025-12-19 | 6.850 | 6.940 | 6.820 | 6.900 | 6.573 | 4,284,600 |
| 2025-12-18 | 6.780 | 6.870 | 6.710 | 6.840 | 6.516 | 4,725,900 |
| 2025-12-17 | 6.750 | 6.820 | 6.680 | 6.780 | 6.459 | 5,486,000 |
| 2025-12-16 | 6.800 | 6.840 | 6.740 | 6.780 | 6.459 | 5,470,145 |
| 2025-12-15 | 6.710 | 6.850 | 6.660 | 6.800 | 6.478 | 7,484,744 |
| 2025-12-12 | 6.760 | 6.780 | 6.670 | 6.690 | 6.373 | 5,688,275 |
| 2025-12-11 | 6.860 | 6.870 | 6.730 | 6.730 | 6.411 | 5,719,900 |
| 2025-12-10 | 6.800 | 6.900 | 6.760 | 6.860 | 6.535 | 7,016,400 |
| 2025-12-09 | 6.850 | 6.870 | 6.790 | 6.810 | 6.488 | 5,285,070 |
| 2025-12-08 | 6.920 | 6.950 | 6.820 | 6.840 | 6.516 | 7,408,614 |
| 2025-12-05 | 6.960 | 7.010 | 6.840 | 6.910 | 6.583 | 8,254,700 |
| 2025-12-04 | 7.080 | 7.140 | 6.940 | 6.990 | 6.659 | 6,971,961 |
| 2025-12-03 | 7.090 | 7.130 | 7.050 | 7.120 | 6.783 | 5,452,175 |
| 2025-12-02 | 7.110 | 7.130 | 7.060 | 7.090 | 6.754 | 5,178,875 |
| 2025-12-01 | 7.070 | 7.250 | 7.040 | 7.120 | 6.783 | 7,363,006 |
| 2025-11-28 | 6.970 | 7.040 | 6.940 | 7.020 | 6.688 | 4,594,300 |
| 2025-11-27 | 7.000 | 7.040 | 6.960 | 6.980 | 6.650 | 5,455,381 |
| 2025-11-26 | 6.990 | 7.090 | 6.970 | 7.000 | 6.669 | 5,337,225 |
| 2025-11-25 | 6.900 | 7.060 | 6.880 | 7.000 | 6.669 | 8,996,800 |
| 2025-11-24 | 6.840 | 6.920 | 6.820 | 6.870 | 6.545 | 6,498,407 |
| 2025-11-21 | 6.980 | 7.030 | 6.780 | 6.780 | 6.459 | 10,167,225 |
| 2025-11-20 | 6.950 | 7.040 | 6.940 | 6.980 | 6.650 | 5,912,900 |
| 2025-11-19 | 7.030 | 7.070 | 6.900 | 6.950 | 6.621 | 7,071,200 |
| 2025-11-18 | 7.110 | 7.120 | 6.980 | 7.010 | 6.678 | 9,712,320 |
| 2025-11-17 | 7.210 | 7.230 | 7.120 | 7.130 | 6.792 | 7,069,800 |
| 2025-11-14 | 7.150 | 7.270 | 7.130 | 7.210 | 6.869 | 7,602,550 |
| 2025-11-13 | 7.170 | 7.190 | 7.070 | 7.180 | 6.840 | 7,069,700 |
| 2025-11-12 | 7.180 | 7.230 | 7.140 | 7.170 | 6.831 | 7,243,348 |
| 2025-11-11 | 7.100 | 7.200 | 7.080 | 7.180 | 6.840 | 7,709,650 |
| 2025-11-10 | 7.080 | 7.120 | 7.040 | 7.110 | 6.773 | 8,526,473 |
| 2025-11-07 | 7.040 | 7.100 | 7.000 | 7.040 | 6.707 | 7,339,775 |
| 2025-11-06 | 7.070 | 7.100 | 7.010 | 7.040 | 6.707 | 9,298,075 |
| 2025-11-05 | 7.030 | 7.100 | 7.000 | 7.070 | 6.735 | 8,391,460 |
| 2025-11-04 | 7.060 | 7.070 | 7.010 | 7.050 | 6.716 | 7,097,036 |
| 2025-11-03 | 7.100 | 7.120 | 7.000 | 7.050 | 6.716 | 10,272,200 |
| 2025-10-31 | 7.020 | 7.110 | 7.000 | 7.100 | 6.764 | 10,749,600 |
| 2025-10-30 | 7.090 | 7.100 | 6.950 | 6.970 | 6.640 | 11,978,403 |
| 2025-10-29 | 7.160 | 7.160 | 7.020 | 7.060 | 6.726 | 11,128,700 |
| 2025-10-28 | 7.270 | 7.310 | 7.110 | 7.120 | 6.783 | 17,867,860 |
| 2025-10-27 | 7.270 | 7.380 | 7.240 | 7.300 | 6.954 | 11,711,508 |
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.