Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.930 | 6.030 | 5.930 | 5.940 | 5.423 | 6,273,046 |
| 2025-01-22 | 5.960 | 5.990 | 5.870 | 5.900 | 5.387 | 3,819,800 |
| 2025-01-21 | 6.060 | 6.070 | 5.970 | 5.980 | 5.460 | 4,154,551 |
| 2025-01-20 | 6.000 | 6.070 | 5.980 | 6.030 | 5.505 | 4,019,300 |
| 2025-01-17 | 5.980 | 6.050 | 5.930 | 5.990 | 5.469 | 4,278,826 |
| 2025-01-16 | 6.030 | 6.040 | 5.930 | 5.980 | 5.460 | 6,165,585 |
| 2025-01-15 | 5.970 | 5.980 | 5.890 | 5.940 | 5.423 | 5,153,604 |
| 2025-01-14 | 5.830 | 5.970 | 5.830 | 5.970 | 5.450 | 7,251,840 |
| 2025-01-13 | 5.710 | 5.840 | 5.670 | 5.830 | 5.323 | 4,401,400 |
| 2025-01-10 | 5.950 | 5.980 | 5.770 | 5.770 | 5.268 | 7,024,800 |
| 2025-01-09 | 6.000 | 6.030 | 5.930 | 5.950 | 5.432 | 5,996,000 |
| 2025-01-08 | 6.030 | 6.070 | 5.850 | 6.020 | 5.496 | 9,406,584 |
| 2025-01-07 | 6.080 | 6.120 | 5.980 | 6.060 | 5.533 | 8,651,035 |
| 2025-01-06 | 6.080 | 6.220 | 5.960 | 6.080 | 5.551 | 10,799,100 |
| 2025-01-03 | 6.670 | 6.700 | 6.100 | 6.150 | 5.615 | 24,827,204 |
| 2025-01-02 | 6.620 | 6.970 | 6.560 | 6.770 | 6.181 | 30,603,311 |
| 2024-12-31 | 6.570 | 6.830 | 6.530 | 6.610 | 6.035 | 18,845,376 |
| 2024-12-30 | 6.450 | 6.790 | 6.350 | 6.600 | 6.026 | 16,147,897 |
| 2024-12-27 | 6.390 | 6.520 | 6.370 | 6.480 | 5.916 | 6,349,154 |
| 2024-12-26 | 6.390 | 6.440 | 6.350 | 6.400 | 5.843 | 4,324,975 |
| 2024-12-25 | 6.450 | 6.470 | 6.310 | 6.400 | 5.843 | 6,575,600 |
| 2024-12-24 | 6.370 | 6.530 | 6.370 | 6.460 | 5.898 | 6,570,985 |
| 2024-12-23 | 6.430 | 6.520 | 6.300 | 6.390 | 5.834 | 9,687,400 |
| 2024-12-20 | 6.530 | 6.550 | 6.430 | 6.450 | 5.889 | 10,319,200 |
| 2024-12-19 | 6.650 | 6.720 | 6.500 | 6.550 | 5.980 | 12,800,594 |
| 2024-12-18 | 6.650 | 6.820 | 6.590 | 6.700 | 6.117 | 15,349,834 |
| 2024-12-17 | 6.680 | 7.000 | 6.660 | 6.660 | 6.080 | 20,674,536 |
| 2024-12-16 | 6.800 | 6.840 | 6.640 | 6.690 | 6.108 | 12,581,438 |
| 2024-12-13 | 7.000 | 7.010 | 6.760 | 6.770 | 6.181 | 15,921,765 |
| 2024-12-12 | 6.760 | 7.040 | 6.740 | 7.020 | 6.409 | 19,451,726 |
| 2024-12-11 | 6.660 | 6.810 | 6.660 | 6.760 | 6.172 | 11,078,300 |
| 2024-12-10 | 6.830 | 6.930 | 6.630 | 6.650 | 6.071 | 16,770,500 |
| 2024-12-09 | 6.600 | 6.740 | 6.560 | 6.630 | 6.053 | 16,141,551 |
| 2024-12-06 | 6.500 | 6.620 | 6.500 | 6.580 | 6.007 | 12,692,100 |
| 2024-12-05 | 6.430 | 6.520 | 6.390 | 6.510 | 5.943 | 7,805,644 |
| 2024-12-04 | 6.540 | 6.560 | 6.390 | 6.430 | 5.870 | 9,706,844 |
| 2024-12-03 | 6.580 | 6.600 | 6.500 | 6.560 | 5.989 | 8,884,115 |
| 2024-12-02 | 6.500 | 6.590 | 6.460 | 6.550 | 5.980 | 10,904,800 |
| 2024-11-29 | 6.490 | 6.560 | 6.400 | 6.500 | 5.934 | 12,865,142 |
| 2024-11-28 | 6.460 | 6.630 | 6.420 | 6.480 | 5.916 | 13,067,142 |
| 2024-11-27 | 6.200 | 6.570 | 6.120 | 6.500 | 5.934 | 22,618,300 |
| 2024-11-26 | 6.220 | 6.270 | 6.160 | 6.230 | 5.688 | 7,708,964 |
| 2024-11-25 | 6.100 | 6.260 | 6.100 | 6.220 | 5.679 | 9,807,418 |
| 2024-11-22 | 6.330 | 6.390 | 6.110 | 6.110 | 5.578 | 12,667,300 |
| 2024-11-21 | 6.280 | 6.370 | 6.220 | 6.330 | 5.779 | 10,846,269 |
| 2024-11-20 | 6.210 | 6.310 | 6.190 | 6.310 | 5.761 | 11,820,913 |
| 2024-11-19 | 6.270 | 6.270 | 6.090 | 6.250 | 5.706 | 14,207,801 |
| 2024-11-18 | 6.300 | 6.380 | 6.190 | 6.210 | 5.670 | 19,240,800 |
| 2024-11-15 | 6.300 | 6.430 | 6.250 | 6.280 | 5.733 | 31,784,034 |
| 2024-11-14 | 6.460 | 6.990 | 6.420 | 6.560 | 5.989 | 49,090,868 |
| 2024-11-13 | 6.400 | 6.470 | 6.270 | 6.350 | 5.797 | 10,213,000 |
| 2024-11-12 | 6.490 | 6.650 | 6.410 | 6.450 | 5.889 | 18,812,217 |
| 2024-11-11 | 6.430 | 6.500 | 6.310 | 6.500 | 5.934 | 15,399,821 |
| 2024-11-08 | 6.430 | 6.620 | 6.330 | 6.430 | 5.870 | 22,753,421 |
| 2024-11-07 | 6.150 | 6.350 | 6.140 | 6.340 | 5.788 | 14,369,000 |
| 2024-11-06 | 6.140 | 6.270 | 6.000 | 6.200 | 5.660 | 15,562,000 |
| 2024-11-05 | 6.010 | 6.120 | 5.980 | 6.120 | 5.587 | 11,040,865 |
| 2024-11-04 | 5.950 | 6.010 | 5.860 | 6.010 | 5.487 | 8,966,500 |
| 2024-11-01 | 6.080 | 6.150 | 5.920 | 5.930 | 5.414 | 15,403,636 |
| 2024-10-31 | 6.070 | 6.230 | 6.030 | 6.140 | 5.606 | 10,753,700 |
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.