Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	16.690	17.500	16.650	17.400	16.367	3,043,807
2022-05-09	16.860	17.660	16.860	17.000	15.991	2,423,800
2022-05-06	16.500	16.990	16.310	16.850	15.849	1,873,648
2022-05-05	16.510	17.100	16.230	16.830	15.831	2,430,794
2022-04-29	16.350	16.630	16.070	16.490	15.511	2,364,036
2022-04-28	16.190	16.330	15.700	16.050	15.097	2,656,898
2022-04-27	15.390	16.290	15.090	16.270	15.304	4,242,644
2022-04-26	16.210	16.490	15.390	15.400	14.486	3,478,483
2022-04-25	17.520	17.730	16.210	16.210	15.247	3,858,200
2022-04-22	17.910	18.270	17.420	18.100	17.025	3,780,024
2022-04-21	18.810	18.840	17.540	17.600	16.555	3,411,958
2022-04-20	18.800	19.370	18.710	18.840	17.721	3,339,593
2022-04-19	19.150	19.410	18.700	18.790	17.674	2,397,490
2022-04-18	18.450	19.160	18.110	19.080	17.947	3,565,403
2022-04-15	19.020	20.680	18.700	19.060	17.928	4,764,715
2022-04-14	19.470	19.600	19.180	19.200	18.060	1,607,100
2022-04-13	19.500	19.610	19.020	19.240	18.098	2,051,002
2022-04-12	19.050	19.740	18.930	19.600	18.436	2,904,656
2022-04-11	20.150	20.500	19.280	19.370	18.220	2,815,106
2022-04-08	20.420	20.640	19.940	20.150	18.954	2,376,850
2022-04-07	21.200	21.400	20.360	20.410	19.198	2,668,520
2022-04-06	21.770	21.890	21.260	21.330	20.063	2,323,183
2022-04-01	21.850	22.000	21.410	21.760	20.468	1,893,025
2022-03-31	22.070	22.460	21.820	21.850	20.553	1,740,323
2022-03-30	22.480	22.510	22.020	22.150	20.835	1,773,706
2022-03-29	22.600	22.660	22.040	22.140	20.825	1,429,081
2022-03-28	22.200	22.850	21.760	22.540	21.202	1,993,358
2022-03-25	23.200	23.210	22.440	22.520	21.183	2,139,959
2022-03-24	22.570	23.450	22.230	22.800	21.446	2,944,520
2022-03-23	22.580	23.090	22.580	22.770	21.418	1,617,744
2022-03-22	22.910	22.910	22.400	22.580	21.239	1,726,666
2022-03-21	22.790	23.150	22.680	22.910	21.550	2,531,078
2022-03-18	22.400	23.590	22.060	22.960	21.597	3,743,135
2022-03-17	21.840	22.820	21.840	22.410	21.079	2,530,976
2022-03-16	21.700	22.000	20.610	21.770	20.477	2,291,969
2022-03-15	22.650	22.650	21.350	21.380	20.110	2,388,497
2022-03-14	23.050	23.080	22.620	22.710	21.361	1,383,200
2022-03-11	22.730	23.330	22.380	23.080	21.710	2,416,854
2022-03-10	22.900	23.430	22.750	23.020	21.653	2,559,476
2022-03-09	22.780	23.090	21.450	22.640	21.296	2,578,701
2022-03-08	24.970	24.970	22.700	22.920	21.559	4,127,100
2022-03-07	25.220	25.260	24.390	24.520	23.064	2,304,979
2022-03-04	25.800	25.870	25.200	25.280	23.779	1,739,965
2022-03-03	26.160	26.200	25.740	25.780	24.249	1,748,600
2022-03-02	26.100	26.170	25.810	26.090	24.541	1,021,049
2022-03-01	26.380	26.450	26.010	26.180	24.625	1,367,260
2022-02-28	26.600	26.920	25.800	26.260	24.701	1,343,494
2022-02-25	26.000	26.500	26.000	26.220	24.663	2,088,908
2022-02-24	27.100	27.320	25.470	25.740	24.212	3,675,038
2022-02-23	26.820	27.180	26.630	26.950	25.350	1,970,907
2022-02-22	27.360	27.360	26.500	26.700	25.115	2,416,891
2022-02-21	27.270	27.460	27.190	27.380	25.754	2,175,956
2022-02-18	27.690	27.690	26.830	27.300	25.679	3,661,681
2022-02-17	28.110	29.500	27.940	28.020	26.356	5,258,310
2022-02-16	28.100	28.280	27.710	28.010	26.347	2,137,711
2022-02-15	29.000	29.030	27.360	28.180	26.507	4,517,492
2022-02-14	27.930	29.960	27.920	28.580	26.883	4,861,142
2022-02-11	29.980	30.790	27.950	29.860	28.087	10,869,877
2022-02-10	27.100	28.640	27.100	28.640	26.939	3,482,406
2022-02-09	26.150	26.150	25.810	26.040	24.494	1,209,400

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2310 CNY
2025-06-18	0.2100 CNY
2024-06-28	0.1730 CNY
2023-06-27	0.1110 CNY
2022-06-24	0.1270 CNY
2021-06-23	0.1240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.