Guangdong Shunkong Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.150	26.150	25.810	26.040	24.494	1,209,400
2022-02-08	25.870	26.060	25.550	26.010	24.466	1,220,176
2022-02-07	25.500	25.950	25.300	25.830	24.296	1,385,183
2022-01-28	24.700	25.300	24.510	24.920	23.440	1,245,006
2022-01-27	25.400	25.640	24.600	24.640	23.177	1,391,007
2022-01-26	25.590	26.030	25.020	25.470	23.958	1,283,000
2022-01-25	26.500	26.780	25.200	25.300	23.798	2,062,406
2022-01-24	26.060	26.790	24.000	26.780	25.190	2,431,967
2022-01-21	27.860	27.860	26.190	26.500	24.926	2,948,387
2022-01-20	29.640	29.800	27.510	28.000	26.337	3,922,023
2022-01-19	30.140	30.290	29.800	29.900	28.125	1,310,208
2022-01-18	30.230	30.340	29.970	30.140	28.350	1,225,441
2022-01-17	30.010	30.230	29.910	30.230	28.435	1,389,981
2022-01-14	30.050	30.530	29.820	30.130	28.341	1,595,318
2022-01-13	30.280	30.980	29.950	30.420	28.614	2,020,289
2022-01-12	30.100	30.250	29.890	30.160	28.369	1,246,240
2022-01-11	30.310	30.360	29.770	29.790	28.021	1,893,288
2022-01-10	30.500	30.500	29.590	30.220	28.426	1,741,802
2022-01-07	31.090	31.190	30.390	30.520	28.708	2,338,990
2022-01-06	30.850	31.200	30.810	31.060	29.216	1,340,303
2022-01-05	31.320	31.460	30.800	30.970	29.131	2,054,240
2022-01-04	30.950	31.480	30.950	31.320	29.460	2,141,552
2021-12-31	30.910	31.240	30.900	31.030	29.187	1,653,493
2021-12-30	30.890	31.260	30.750	30.980	29.140	1,891,550
2021-12-29	30.900	31.420	30.600	31.010	29.169	2,164,256
2021-12-28	31.180	31.270	30.900	31.090	29.244	1,676,543
2021-12-27	30.720	31.540	30.380	31.130	29.282	2,224,629
2021-12-24	31.540	31.680	30.660	30.750	28.924	4,245,324
2021-12-23	31.830	31.880	31.380	31.440	29.573	6,050,266
2021-12-22	32.980	34.450	32.200	32.420	30.495	7,000,717
2021-12-21	32.150	32.670	32.020	32.580	30.645	4,474,650
2021-12-20	32.620	32.990	32.010	32.030	30.128	3,932,949
2021-12-17	33.220	33.290	32.600	32.600	30.664	5,577,716
2021-12-16	32.690	34.280	32.350	33.330	31.351	9,592,886
2021-12-15	33.000	34.250	32.610	33.070	31.106	11,896,499
2021-12-14	32.550	35.750	31.950	34.510	32.461	18,034,020
2021-12-13	31.940	32.940	31.930	32.500	30.570	4,742,074
2021-12-10	31.700	32.250	31.620	31.920	30.025	3,183,647
2021-12-09	31.320	32.830	31.120	31.990	30.090	5,056,535
2021-12-08	31.000	31.430	31.000	31.210	29.357	1,644,938
2021-12-07	31.120	31.510	30.850	31.220	29.366	2,954,362
2021-12-06	31.100	32.370	31.100	31.520	29.648	4,244,590
2021-12-03	31.250	31.460	30.800	31.080	29.234	2,130,975
2021-12-02	31.730	31.730	31.300	31.310	29.451	2,124,352
2021-12-01	31.590	31.860	31.300	31.730	29.846	2,354,808
2021-11-30	31.470	31.610	31.280	31.600	29.724	2,472,238
2021-11-29	31.800	31.980	31.350	31.370	29.507	3,785,203
2021-11-26	31.890	32.900	31.240	32.420	30.495	4,328,857
2021-11-25	31.900	33.550	31.900	32.300	30.382	6,452,167
2021-11-24	31.570	31.850	31.010	31.790	29.902	3,394,295
2021-11-23	31.420	31.750	31.320	31.570	29.695	2,613,961
2021-11-22	31.230	31.500	30.890	31.380	29.517	2,618,504
2021-11-19	31.140	31.280	30.890	31.220	29.366	1,997,889
2021-11-18	31.600	31.680	31.100	31.130	29.282	2,669,278
2021-11-17	31.900	32.360	31.510	31.670	29.789	3,066,706
2021-11-16	31.520	31.980	31.120	31.980	30.081	4,541,434
2021-11-15	30.900	31.680	30.810	31.420	29.554	3,094,754
2021-11-12	31.400	31.500	30.710	31.070	29.225	3,172,184
2021-11-11	31.260	32.100	31.260	31.330	29.470	4,425,600
2021-11-10	32.690	32.950	31.260	31.770	29.884	6,031,231

← NewerPage 20 of 21 · 1,219 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.