Guangdong Dongpeng Holdings historical data

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

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

← NewerPage 4 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.