Guangdong Dongpeng Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.110 | 6.220 | 6.020 | 6.070 | 5.542 | 10,509,800 |
| 2024-10-29 | 6.390 | 6.440 | 6.100 | 6.120 | 5.587 | 12,407,000 |
| 2024-10-28 | 6.300 | 6.450 | 6.280 | 6.390 | 5.834 | 11,980,449 |
| 2024-10-25 | 6.070 | 6.290 | 6.070 | 6.280 | 5.733 | 9,782,351 |
| 2024-10-24 | 6.180 | 6.200 | 6.040 | 6.090 | 5.560 | 7,054,900 |
| 2024-10-23 | 6.170 | 6.310 | 6.130 | 6.180 | 5.642 | 10,583,581 |
| 2024-10-22 | 5.980 | 6.180 | 5.930 | 6.170 | 5.633 | 13,956,300 |
| 2024-10-21 | 5.940 | 6.060 | 5.890 | 5.980 | 5.460 | 10,959,536 |
| 2024-10-18 | 5.870 | 6.040 | 5.780 | 5.940 | 5.423 | 13,164,016 |
| 2024-10-17 | 6.140 | 6.170 | 5.840 | 5.870 | 5.359 | 14,024,574 |
| 2024-10-16 | 5.930 | 6.270 | 5.900 | 6.120 | 5.587 | 15,494,457 |
| 2024-10-15 | 6.200 | 6.200 | 5.970 | 5.980 | 5.460 | 11,234,559 |
| 2024-10-14 | 6.030 | 6.270 | 5.970 | 6.230 | 5.688 | 14,793,798 |
| 2024-10-11 | 6.230 | 6.230 | 5.900 | 5.970 | 5.450 | 10,355,777 |
| 2024-10-10 | 6.210 | 6.350 | 6.080 | 6.180 | 5.642 | 14,986,977 |
| 2024-10-09 | 6.690 | 6.690 | 6.130 | 6.130 | 5.596 | 19,872,903 |
| 2024-10-08 | 7.320 | 7.390 | 6.550 | 6.810 | 6.217 | 25,606,272 |
| 2024-09-30 | 6.430 | 6.740 | 6.270 | 6.720 | 6.135 | 22,165,616 |
| 2024-09-27 | 6.000 | 6.210 | 5.880 | 6.150 | 5.615 | 16,844,983 |
| 2024-09-26 | 5.490 | 5.890 | 5.450 | 5.870 | 5.359 | 18,053,374 |
| 2024-09-25 | 5.580 | 5.730 | 5.460 | 5.490 | 5.012 | 9,494,577 |
| 2024-09-24 | 5.360 | 5.550 | 5.300 | 5.550 | 5.067 | 10,127,459 |
| 2024-09-23 | 5.260 | 5.370 | 5.230 | 5.320 | 4.857 | 3,405,300 |
| 2024-09-20 | 5.390 | 5.390 | 5.270 | 5.300 | 4.839 | 4,374,700 |
| 2024-09-19 | 5.180 | 5.430 | 5.140 | 5.370 | 4.903 | 6,573,264 |
| 2024-09-18 | 5.160 | 5.190 | 5.050 | 5.150 | 4.702 | 3,874,764 |
| 2024-09-13 | 5.230 | 5.270 | 5.150 | 5.160 | 4.711 | 3,491,264 |
| 2024-09-12 | 5.270 | 5.350 | 5.240 | 5.240 | 4.784 | 2,388,900 |
| 2024-09-11 | 5.270 | 5.320 | 5.210 | 5.250 | 4.793 | 2,790,800 |
| 2024-09-10 | 5.340 | 5.360 | 5.190 | 5.290 | 4.830 | 4,454,264 |
| 2024-09-09 | 5.390 | 5.410 | 5.300 | 5.330 | 4.866 | 3,534,200 |
| 2024-09-06 | 5.540 | 5.540 | 5.340 | 5.350 | 4.884 | 4,424,100 |
| 2024-09-05 | 5.430 | 5.550 | 5.400 | 5.520 | 5.040 | 5,580,700 |
| 2024-09-04 | 5.410 | 5.540 | 5.400 | 5.430 | 4.957 | 4,648,900 |
| 2024-09-03 | 5.470 | 5.550 | 5.420 | 5.470 | 4.994 | 5,220,600 |
| 2024-09-02 | 5.520 | 5.630 | 5.440 | 5.490 | 5.012 | 8,125,400 |
| 2024-08-30 | 5.330 | 5.620 | 5.220 | 5.530 | 5.049 | 8,695,600 |
| 2024-08-29 | 5.280 | 5.380 | 5.250 | 5.360 | 4.894 | 3,061,000 |
| 2024-08-28 | 5.320 | 5.370 | 5.250 | 5.280 | 4.820 | 4,100,071 |
| 2024-08-27 | 5.420 | 5.420 | 5.310 | 5.320 | 4.857 | 4,323,900 |
| 2024-08-26 | 5.310 | 5.500 | 5.310 | 5.420 | 4.948 | 3,570,900 |
| 2024-08-23 | 5.270 | 5.390 | 5.240 | 5.350 | 4.884 | 3,596,200 |
| 2024-08-22 | 5.430 | 5.450 | 5.230 | 5.270 | 4.811 | 5,281,693 |
| 2024-08-21 | 5.480 | 5.480 | 5.360 | 5.400 | 4.930 | 3,324,000 |
| 2024-08-20 | 5.560 | 5.560 | 5.430 | 5.450 | 4.976 | 3,517,114 |
| 2024-08-19 | 5.610 | 5.660 | 5.530 | 5.560 | 5.076 | 3,824,099 |
| 2024-08-16 | 5.790 | 5.790 | 5.600 | 5.610 | 5.122 | 3,667,519 |
| 2024-08-15 | 5.710 | 5.870 | 5.680 | 5.740 | 5.240 | 4,139,000 |
| 2024-08-14 | 5.840 | 5.840 | 5.730 | 5.750 | 5.250 | 2,167,900 |
| 2024-08-13 | 5.780 | 5.840 | 5.710 | 5.820 | 5.313 | 1,975,500 |
| 2024-08-12 | 5.940 | 5.940 | 5.770 | 5.800 | 5.295 | 2,225,600 |
| 2024-08-09 | 5.850 | 5.990 | 5.810 | 5.850 | 5.341 | 3,458,301 |
| 2024-08-08 | 5.780 | 5.910 | 5.720 | 5.850 | 5.341 | 3,313,177 |
| 2024-08-07 | 5.840 | 5.840 | 5.720 | 5.780 | 5.277 | 2,827,334 |
| 2024-08-06 | 5.750 | 5.860 | 5.750 | 5.840 | 5.332 | 2,841,900 |
| 2024-08-05 | 5.850 | 5.930 | 5.740 | 5.740 | 5.240 | 3,668,200 |
| 2024-08-02 | 5.920 | 5.930 | 5.800 | 5.850 | 5.341 | 2,881,600 |
| 2024-08-01 | 5.890 | 5.960 | 5.870 | 5.910 | 5.396 | 3,077,800 |
| 2024-07-31 | 5.720 | 5.950 | 5.700 | 5.940 | 5.423 | 4,516,473 |
| 2024-07-30 | 5.710 | 5.750 | 5.650 | 5.720 | 5.222 | 2,270,093 |
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.