Guangdong Provincial Expressway Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.860	6.860	6.750	6.790	5.431	1,409,151
2024-04-29	6.910	6.910	6.830	6.860	5.487	1,147,900
2024-04-26	6.930	6.950	6.900	6.920	5.535	427,700
2024-04-25	6.950	6.950	6.900	6.950	5.559	302,689
2024-04-24	6.910	6.930	6.890	6.920	5.535	175,300
2024-04-23	6.940	6.950	6.910	6.920	5.535	190,816
2024-04-22	6.920	6.960	6.910	6.910	5.527	279,616
2024-04-19	6.930	6.950	6.910	6.930	5.543	186,384
2024-04-18	6.890	6.950	6.880	6.930	5.543	440,156
2024-04-17	6.910	6.930	6.870	6.890	5.511	596,700
2024-04-16	6.880	6.920	6.840	6.890	5.511	933,206
2024-04-15	6.840	6.880	6.810	6.880	5.503	535,117
2024-04-12	6.840	6.850	6.790	6.830	5.463	293,600
2024-04-11	6.810	6.840	6.780	6.820	5.455	129,300
2024-04-10	6.830	6.840	6.800	6.820	5.455	194,400
2024-04-09	6.820	6.840	6.770	6.810	5.447	732,400
2024-04-08	6.810	6.840	6.800	6.820	5.455	687,517
2024-04-03	6.780	6.860	6.780	6.860	5.487	372,722
2024-04-02	6.800	6.820	6.780	6.780	5.423	231,200
2024-04-01	6.830	6.830	6.780	6.800	5.439	496,382
2024-03-29	6.780	6.830	6.740	6.830	5.463	319,800
2024-03-28	6.780	6.790	6.730	6.770	5.415	329,200
2024-03-27	6.760	6.800	6.730	6.780	5.423	196,757
2024-03-26	6.800	6.800	6.740	6.760	5.407	568,800
2024-03-25	6.790	6.860	6.770	6.800	5.439	881,700
2024-03-22	6.800	6.850	6.790	6.820	5.455	425,740
2024-03-21	6.830	6.840	6.760	6.840	5.471	654,000
2024-03-20	6.810	6.830	6.770	6.810	5.447	299,300
2024-03-19	6.820	6.840	6.730	6.800	5.439	862,200
2024-03-18	6.720	6.830	6.710	6.810	5.447	2,677,094
2024-03-15	6.490	6.610	6.490	6.600	5.279	1,041,950
2024-03-14	6.500	6.540	6.490	6.500	5.199	299,700
2024-03-13	6.500	6.540	6.480	6.500	5.199	366,796
2024-03-12	6.550	6.570	6.460	6.490	5.191	603,198
2024-03-11	6.590	6.610	6.530	6.560	5.247	411,200
2024-03-08	6.570	6.590	6.500	6.560	5.247	586,100
2024-03-07	6.540	6.590	6.520	6.540	5.231	683,822
2024-03-06	6.500	6.570	6.500	6.540	5.231	607,694
2024-03-05	6.460	6.520	6.460	6.500	5.199	676,599
2024-03-04	6.440	6.470	6.420	6.470	5.175	595,340
2024-03-01	6.430	6.460	6.410	6.440	5.151	437,850
2024-02-29	6.400	6.470	6.390	6.440	5.151	449,700
2024-02-28	6.370	6.430	6.370	6.410	5.127	479,551
2024-02-27	6.310	6.400	6.290	6.370	5.095	331,810
2024-02-26	6.400	6.400	6.310	6.310	5.047	1,112,550
2024-02-23	6.400	6.430	6.350	6.420	5.135	419,740
2024-02-22	6.400	6.430	6.370	6.400	5.119	638,200
2024-02-21	6.290	6.410	6.290	6.380	5.103	1,256,500
2024-02-20	6.320	6.340	6.270	6.290	5.031	809,700
2024-02-19	6.200	6.320	6.200	6.280	5.023	1,018,900
2024-02-08	6.160	6.230	6.160	6.180	4.943	502,700
2024-02-07	6.160	6.190	6.130	6.170	4.935	416,100
2024-02-06	6.070	6.170	6.060	6.120	4.895	504,100
2024-02-05	6.160	6.220	6.080	6.100	4.879	1,498,800
2024-02-02	6.150	6.190	6.140	6.170	4.935	624,800
2024-02-01	6.130	6.180	6.100	6.150	4.919	649,100
2024-01-31	6.190	6.190	6.130	6.130	4.903	623,700
2024-01-30	6.170	6.210	6.150	6.180	4.943	607,900
2024-01-29	6.170	6.210	6.150	6.170	4.935	531,364
2024-01-26	6.130	6.180	6.110	6.160	4.927	705,900

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.6947 CNY
2025-07-14	0.5694 CNY
2024-07-15	0.6001 CNY
2023-07-14	0.4643 CNY
2022-07-07	0.6636 CNY
2021-07-15	0.3497 CNY
2020-08-06	0.4620 CNY
2019-06-13	0.6394 CNY

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