Guangdong Dongpeng Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.340	6.340	6.220	6.280	5.733	8,099,586
2025-04-25	6.350	6.450	6.350	6.390	5.834	6,120,400
2025-04-24	6.320	6.380	6.270	6.360	5.806	4,616,339
2025-04-23	6.420	6.440	6.310	6.310	5.761	6,771,200
2025-04-22	6.300	6.420	6.260	6.410	5.852	10,291,012
2025-04-21	6.250	6.300	6.180	6.290	5.743	4,704,300
2025-04-18	6.280	6.440	6.230	6.250	5.706	7,140,100
2025-04-17	6.170	6.390	6.140	6.280	5.733	11,623,200
2025-04-16	6.150	6.220	6.080	6.200	5.660	6,070,500
2025-04-15	6.150	6.190	6.070	6.190	5.651	5,840,000
2025-04-14	6.180	6.210	6.100	6.140	5.606	7,105,000
2025-04-11	6.220	6.270	6.110	6.120	5.587	9,474,700
2025-04-10	6.240	6.320	6.200	6.260	5.715	11,741,763
2025-04-09	6.170	6.280	5.930	6.220	5.679	12,311,900
2025-04-08	6.110	6.350	6.060	6.240	5.697	15,749,150
2025-04-07	6.190	6.320	5.910	6.010	5.487	13,766,117
2025-04-03	6.410	6.550	6.380	6.530	5.962	7,106,400
2025-04-02	6.380	6.490	6.350	6.440	5.879	4,915,885
2025-04-01	6.280	6.430	6.270	6.370	5.816	4,807,875
2025-03-31	6.250	6.330	6.220	6.260	5.715	5,839,000
2025-03-28	6.400	6.430	6.280	6.290	5.743	5,264,117
2025-03-27	6.370	6.420	6.330	6.390	5.834	3,960,700
2025-03-26	6.450	6.460	6.380	6.390	5.834	3,808,739
2025-03-25	6.390	6.470	6.370	6.450	5.889	4,438,412
2025-03-24	6.380	6.410	6.300	6.390	5.834	8,369,312
2025-03-21	6.370	6.420	6.300	6.340	5.788	5,547,100
2025-03-20	6.390	6.450	6.370	6.370	5.816	4,752,912
2025-03-19	6.390	6.440	6.360	6.390	5.834	5,131,912
2025-03-18	6.410	6.440	6.350	6.390	5.834	5,129,800
2025-03-17	6.340	6.470	6.330	6.410	5.852	7,593,800
2025-03-14	6.300	6.340	6.250	6.330	5.779	5,957,400
2025-03-13	6.280	6.300	6.220	6.300	5.752	6,067,100
2025-03-12	6.270	6.340	6.260	6.280	5.733	8,162,085
2025-03-11	6.080	6.270	6.060	6.270	5.724	12,732,340
2025-03-10	6.080	6.120	6.050	6.110	5.578	6,079,600
2025-03-07	6.030	6.090	6.010	6.060	5.533	5,730,264
2025-03-06	5.970	6.060	5.940	6.060	5.533	7,749,164
2025-03-05	6.010	6.010	5.920	5.960	5.441	4,279,900
2025-03-04	5.950	6.020	5.920	6.010	5.487	4,228,100
2025-03-03	6.020	6.070	5.950	5.960	5.441	8,662,400
2025-02-28	6.000	6.070	5.980	6.020	5.496	9,404,700
2025-02-27	5.990	6.020	5.930	6.020	5.496	7,347,821
2025-02-26	5.890	6.010	5.880	5.970	5.450	6,352,997
2025-02-25	5.950	6.010	5.880	5.900	5.387	7,646,285
2025-02-24	5.930	6.030	5.910	6.010	5.487	7,965,854
2025-02-21	5.950	5.990	5.870	5.930	5.414	6,697,500
2025-02-20	5.960	5.990	5.940	5.960	5.441	5,977,744
2025-02-19	5.980	6.000	5.930	5.970	5.450	7,283,182
2025-02-18	6.080	6.120	5.950	5.980	5.460	7,685,386
2025-02-17	6.090	6.140	6.050	6.100	5.569	6,904,488
2025-02-14	6.110	6.130	6.070	6.080	5.551	5,433,100
2025-02-13	6.110	6.180	6.080	6.110	5.578	8,305,230
2025-02-12	6.090	6.120	6.040	6.110	5.578	6,772,185
2025-02-11	6.140	6.160	6.060	6.100	5.569	5,213,865
2025-02-10	6.100	6.160	6.100	6.130	5.596	8,169,565
2025-02-07	6.070	6.140	6.050	6.100	5.569	7,043,400
2025-02-06	6.030	6.070	5.980	6.060	5.533	4,449,500
2025-02-05	6.130	6.150	5.990	6.030	5.505	5,945,000
2025-01-27	6.050	6.180	6.050	6.110	5.578	5,915,400
2025-01-24	5.940	6.070	5.930	6.040	5.514	6,418,336

← NewerPage 7 of 21 · 1,219 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.