Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7.170 | 7.340 | 7.160 | 7.290 | 6.945 | 12,354,330 |
| 2025-10-23 | 7.130 | 7.220 | 7.040 | 7.180 | 6.840 | 15,343,160 |
| 2025-10-22 | 7.500 | 7.520 | 7.180 | 7.190 | 6.850 | 25,424,893 |
| 2025-10-21 | 7.530 | 7.590 | 7.340 | 7.590 | 7.231 | 21,895,374 |
| 2025-10-20 | 7.720 | 7.780 | 7.460 | 7.570 | 7.212 | 28,345,274 |
| 2025-10-17 | 8.000 | 8.030 | 7.590 | 7.650 | 7.288 | 46,425,790 |
| 2025-10-16 | 7.320 | 8.100 | 7.290 | 8.100 | 7.717 | 46,656,799 |
| 2025-10-15 | 7.620 | 7.620 | 7.300 | 7.360 | 7.012 | 22,739,983 |
| 2025-10-14 | 7.330 | 7.720 | 7.250 | 7.640 | 7.278 | 28,654,705 |
| 2025-10-13 | 7.120 | 7.300 | 7.030 | 7.300 | 6.954 | 15,247,253 |
| 2025-10-10 | 7.030 | 7.350 | 7.030 | 7.330 | 6.983 | 21,245,112 |
| 2025-10-09 | 7.140 | 7.170 | 7.000 | 7.050 | 6.716 | 13,814,083 |
| 2025-09-30 | 7.170 | 7.240 | 7.050 | 7.180 | 6.840 | 10,373,950 |
| 2025-09-29 | 7.150 | 7.190 | 6.990 | 7.180 | 6.840 | 12,263,475 |
| 2025-09-26 | 7.040 | 7.290 | 6.900 | 7.150 | 6.812 | 15,097,685 |
| 2025-09-25 | 7.100 | 7.150 | 7.030 | 7.050 | 6.716 | 7,225,160 |
| 2025-09-24 | 7.010 | 7.110 | 6.970 | 7.090 | 6.754 | 10,672,660 |
| 2025-09-23 | 7.140 | 7.140 | 6.840 | 7.030 | 6.697 | 14,513,401 |
| 2025-09-22 | 7.190 | 7.190 | 7.060 | 7.110 | 6.773 | 11,478,805 |
| 2025-09-19 | 7.050 | 7.230 | 7.030 | 7.190 | 6.850 | 11,522,669 |
| 2025-09-18 | 7.250 | 7.300 | 6.970 | 7.030 | 6.697 | 12,991,487 |
| 2025-09-17 | 7.120 | 7.300 | 7.090 | 7.250 | 6.907 | 14,536,581 |
| 2025-09-16 | 7.110 | 7.140 | 7.040 | 7.110 | 6.773 | 7,293,486 |
| 2025-09-15 | 7.160 | 7.220 | 7.080 | 7.110 | 6.773 | 8,026,745 |
| 2025-09-12 | 7.200 | 7.210 | 7.120 | 7.160 | 6.821 | 6,794,430 |
| 2025-09-11 | 7.070 | 7.170 | 7.060 | 7.170 | 6.831 | 10,044,647 |
| 2025-09-10 | 7.190 | 7.200 | 7.050 | 7.120 | 6.783 | 11,364,798 |
| 2025-09-09 | 7.080 | 7.180 | 7.080 | 7.180 | 6.840 | 11,886,512 |
| 2025-09-08 | 7.200 | 7.260 | 7.060 | 7.110 | 6.773 | 16,939,260 |
| 2025-09-05 | 7.270 | 7.340 | 7.120 | 7.190 | 6.850 | 19,258,745 |
| 2025-09-04 | 7.030 | 7.270 | 6.970 | 7.250 | 6.907 | 22,316,980 |
| 2025-09-03 | 7.010 | 7.100 | 6.930 | 6.970 | 6.640 | 15,397,345 |
| 2025-09-02 | 7.240 | 7.270 | 6.930 | 6.980 | 6.650 | 22,768,941 |
| 2025-09-01 | 7.100 | 7.490 | 7.020 | 7.370 | 7.021 | 32,704,293 |
| 2025-08-29 | 7.280 | 7.340 | 7.020 | 7.180 | 6.840 | 36,586,866 |
| 2025-08-28 | 7.100 | 7.810 | 6.720 | 7.510 | 7.154 | 67,045,200 |
| 2025-08-27 | 6.720 | 7.100 | 6.720 | 7.100 | 6.764 | 17,822,253 |
| 2025-08-26 | 6.380 | 6.490 | 6.320 | 6.450 | 6.145 | 6,874,880 |
| 2025-08-25 | 6.340 | 6.430 | 6.270 | 6.400 | 6.097 | 8,138,280 |
| 2025-08-22 | 6.310 | 6.360 | 6.250 | 6.320 | 6.021 | 7,280,280 |
| 2025-08-21 | 6.340 | 6.340 | 6.280 | 6.310 | 6.011 | 6,461,190 |
| 2025-08-20 | 6.230 | 6.320 | 6.170 | 6.320 | 6.021 | 7,772,080 |
| 2025-08-19 | 6.150 | 6.220 | 6.120 | 6.200 | 5.906 | 8,621,954 |
| 2025-08-18 | 6.130 | 6.170 | 6.100 | 6.160 | 5.868 | 8,170,377 |
| 2025-08-15 | 6.050 | 6.180 | 6.040 | 6.120 | 5.830 | 7,116,380 |
| 2025-08-14 | 6.120 | 6.170 | 6.050 | 6.060 | 5.773 | 7,263,750 |
| 2025-08-13 | 6.070 | 6.160 | 6.050 | 6.120 | 5.830 | 8,479,975 |
| 2025-08-12 | 6.040 | 6.090 | 6.010 | 6.070 | 5.783 | 6,343,400 |
| 2025-08-11 | 6.000 | 6.050 | 5.970 | 6.040 | 5.754 | 5,163,185 |
| 2025-08-08 | 6.010 | 6.040 | 5.970 | 6.010 | 5.725 | 4,748,203 |
| 2025-08-07 | 6.010 | 6.040 | 5.970 | 6.010 | 5.725 | 6,690,653 |
| 2025-08-06 | 5.980 | 6.010 | 5.910 | 6.000 | 5.716 | 5,620,830 |
| 2025-08-05 | 5.950 | 5.990 | 5.930 | 5.970 | 5.687 | 5,794,393 |
| 2025-08-04 | 5.930 | 5.970 | 5.910 | 5.940 | 5.659 | 5,243,685 |
| 2025-08-01 | 5.970 | 5.990 | 5.920 | 5.960 | 5.678 | 8,496,397 |
| 2025-07-31 | 6.130 | 6.140 | 5.930 | 5.950 | 5.668 | 9,733,612 |
| 2025-07-30 | 6.130 | 6.170 | 6.090 | 6.120 | 5.830 | 8,162,846 |
| 2025-07-29 | 6.270 | 6.270 | 6.130 | 6.150 | 5.859 | 9,209,567 |
| 2025-07-28 | 6.260 | 6.280 | 6.150 | 6.230 | 5.935 | 8,827,466 |
| 2025-07-25 | 6.280 | 6.350 | 6.220 | 6.260 | 5.964 | 9,257,590 |
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.