Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.180 | 6.330 | 6.120 | 6.300 | 6.002 | 12,617,270 |
| 2025-07-23 | 6.200 | 6.230 | 6.140 | 6.160 | 5.868 | 13,963,782 |
| 2025-07-22 | 6.000 | 6.150 | 5.930 | 6.140 | 5.849 | 14,202,800 |
| 2025-07-21 | 5.860 | 5.990 | 5.850 | 5.960 | 5.678 | 10,969,545 |
| 2025-07-18 | 5.840 | 5.850 | 5.790 | 5.830 | 5.554 | 4,312,870 |
| 2025-07-17 | 5.810 | 5.830 | 5.780 | 5.810 | 5.535 | 4,784,270 |
| 2025-07-16 | 5.790 | 5.820 | 5.760 | 5.800 | 5.525 | 4,121,600 |
| 2025-07-15 | 5.830 | 5.840 | 5.730 | 5.770 | 5.497 | 5,655,456 |
| 2025-07-14 | 5.820 | 5.870 | 5.810 | 5.820 | 5.544 | 5,029,956 |
| 2025-07-11 | 5.810 | 5.840 | 5.770 | 5.810 | 5.535 | 6,313,292 |
| 2025-07-10 | 5.720 | 5.820 | 5.720 | 5.810 | 5.535 | 7,270,200 |
| 2025-07-09 | 5.720 | 5.770 | 5.710 | 5.740 | 5.468 | 7,471,675 |
| 2025-07-08 | 5.690 | 5.740 | 5.680 | 5.720 | 5.449 | 7,255,356 |
| 2025-07-07 | 5.660 | 5.710 | 5.640 | 5.690 | 5.421 | 5,875,300 |
| 2025-07-04 | 5.720 | 5.730 | 5.660 | 5.670 | 5.402 | 6,751,056 |
| 2025-07-03 | 5.730 | 5.750 | 5.700 | 5.710 | 5.440 | 5,223,500 |
| 2025-07-02 | 5.690 | 5.730 | 5.670 | 5.720 | 5.449 | 6,441,202 |
| 2025-07-01 | 5.710 | 5.730 | 5.680 | 5.710 | 5.440 | 5,354,920 |
| 2025-06-30 | 5.720 | 5.730 | 5.690 | 5.720 | 5.449 | 4,575,800 |
| 2025-06-27 | 5.690 | 5.740 | 5.680 | 5.710 | 5.440 | 3,633,900 |
| 2025-06-26 | 5.700 | 5.720 | 5.670 | 5.690 | 5.421 | 4,408,956 |
| 2025-06-25 | 5.680 | 5.710 | 5.620 | 5.710 | 5.440 | 5,688,200 |
| 2025-06-24 | 5.560 | 5.670 | 5.550 | 5.670 | 5.402 | 4,530,900 |
| 2025-06-23 | 5.560 | 5.580 | 5.500 | 5.560 | 5.297 | 5,186,056 |
| 2025-06-20 | 5.560 | 5.620 | 5.560 | 5.570 | 5.306 | 3,813,600 |
| 2025-06-19 | 5.650 | 5.660 | 5.550 | 5.580 | 5.316 | 5,207,000 |
| 2025-06-18 | 5.700 | 5.710 | 5.630 | 5.650 | 5.383 | 4,241,400 |
| 2025-06-17 | 5.690 | 5.740 | 5.680 | 5.710 | 5.440 | 4,266,002 |
| 2025-06-16 | 5.670 | 5.720 | 5.650 | 5.690 | 5.421 | 5,616,300 |
| 2025-06-13 | 5.800 | 5.800 | 5.670 | 5.680 | 5.411 | 8,420,500 |
| 2025-06-12 | 5.780 | 5.820 | 5.740 | 5.800 | 5.525 | 6,234,520 |
| 2025-06-11 | 5.760 | 5.820 | 5.760 | 5.780 | 5.506 | 5,054,500 |
| 2025-06-10 | 5.820 | 5.830 | 5.720 | 5.750 | 5.478 | 5,310,700 |
| 2025-06-09 | 5.820 | 5.830 | 5.770 | 5.820 | 5.544 | 4,371,300 |
| 2025-06-06 | 5.800 | 5.820 | 5.790 | 5.810 | 5.535 | 2,829,214 |
| 2025-06-05 | 5.860 | 5.860 | 5.790 | 5.800 | 5.525 | 4,354,743 |
| 2025-06-04 | 5.820 | 5.860 | 5.780 | 5.850 | 5.573 | 5,166,446 |
| 2025-06-03 | 5.770 | 5.820 | 5.750 | 5.810 | 5.535 | 5,545,600 |
| 2025-05-30 | 5.740 | 5.800 | 5.720 | 5.770 | 5.497 | 4,922,343 |
| 2025-05-29 | 5.720 | 5.760 | 5.690 | 5.740 | 5.468 | 4,256,100 |
| 2025-05-28 | 5.720 | 5.750 | 5.680 | 5.720 | 5.449 | 3,892,400 |
| 2025-05-27 | 5.670 | 5.730 | 5.630 | 5.720 | 5.449 | 4,623,046 |
| 2025-05-26 | 5.700 | 5.740 | 5.660 | 5.680 | 5.411 | 6,163,799 |
| 2025-05-23 | 5.770 | 5.770 | 5.690 | 5.700 | 5.430 | 7,885,100 |
| 2025-05-22 | 6.060 | 6.060 | 5.990 | 6.000 | 5.478 | 5,578,600 |
| 2025-05-21 | 6.040 | 6.080 | 6.030 | 6.070 | 5.542 | 6,740,400 |
| 2025-05-20 | 6.040 | 6.070 | 5.980 | 6.070 | 5.542 | 6,513,100 |
| 2025-05-19 | 6.070 | 6.100 | 6.020 | 6.040 | 5.514 | 6,638,400 |
| 2025-05-16 | 6.010 | 6.080 | 6.000 | 6.060 | 5.533 | 4,505,800 |
| 2025-05-15 | 6.050 | 6.080 | 6.010 | 6.030 | 5.505 | 6,284,200 |
| 2025-05-14 | 6.150 | 6.160 | 5.970 | 6.030 | 5.505 | 16,069,700 |
| 2025-05-13 | 6.250 | 6.290 | 6.150 | 6.170 | 5.633 | 8,178,600 |
| 2025-05-12 | 6.230 | 6.260 | 6.150 | 6.190 | 5.651 | 6,694,154 |
| 2025-05-09 | 6.320 | 6.370 | 6.260 | 6.260 | 5.715 | 4,558,500 |
| 2025-05-08 | 6.330 | 6.370 | 6.290 | 6.310 | 5.761 | 5,394,600 |
| 2025-05-07 | 6.270 | 6.430 | 6.250 | 6.340 | 5.788 | 7,132,854 |
| 2025-05-06 | 6.250 | 6.250 | 6.160 | 6.230 | 5.688 | 5,481,785 |
| 2025-04-30 | 6.260 | 6.330 | 6.190 | 6.200 | 5.660 | 4,817,600 |
| 2025-04-29 | 6.280 | 6.320 | 6.140 | 6.260 | 5.715 | 7,974,785 |
| 2025-04-28 | 6.340 | 6.340 | 6.220 | 6.280 | 5.733 | 8,099,586 |
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.