Guangdong Provincial Expressway Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.030 | 8.090 | 7.900 | 8.010 | 6.974 | 1,558,500 |
| 2025-01-22 | 8.160 | 8.160 | 8.100 | 8.130 | 7.078 | 244,050 |
| 2025-01-21 | 8.110 | 8.150 | 8.090 | 8.140 | 7.087 | 391,650 |
| 2025-01-20 | 8.030 | 8.120 | 8.030 | 8.110 | 7.061 | 508,042 |
| 2025-01-17 | 8.060 | 8.070 | 8.000 | 8.030 | 6.991 | 383,850 |
| 2025-01-16 | 8.070 | 8.100 | 8.030 | 8.070 | 7.026 | 499,351 |
| 2025-01-15 | 8.000 | 8.060 | 7.980 | 8.040 | 7.000 | 457,757 |
| 2025-01-14 | 7.850 | 8.030 | 7.850 | 8.000 | 6.965 | 922,400 |
| 2025-01-13 | 8.090 | 8.090 | 7.800 | 7.850 | 6.834 | 2,123,242 |
| 2025-01-10 | 8.150 | 8.180 | 8.090 | 8.120 | 7.069 | 483,437 |
| 2025-01-09 | 8.150 | 8.190 | 8.150 | 8.160 | 7.104 | 425,501 |
| 2025-01-08 | 8.140 | 8.200 | 8.090 | 8.150 | 7.096 | 511,807 |
| 2025-01-07 | 8.140 | 8.270 | 8.100 | 8.140 | 7.087 | 1,235,657 |
| 2025-01-06 | 8.060 | 8.150 | 8.060 | 8.130 | 7.078 | 645,097 |
| 2025-01-03 | 8.060 | 8.120 | 8.010 | 8.040 | 7.000 | 1,135,900 |
| 2025-01-02 | 8.210 | 8.340 | 8.040 | 8.050 | 7.008 | 3,086,700 |
| 2024-12-31 | 8.060 | 8.210 | 8.050 | 8.190 | 7.130 | 1,912,233 |
| 2024-12-30 | 8.000 | 8.060 | 7.970 | 8.030 | 6.991 | 805,200 |
| 2024-12-27 | 7.900 | 8.010 | 7.890 | 8.010 | 6.974 | 863,941 |
| 2024-12-26 | 7.930 | 7.970 | 7.820 | 7.900 | 6.878 | 567,500 |
| 2024-12-25 | 7.800 | 7.950 | 7.800 | 7.930 | 6.904 | 1,515,128 |
| 2024-12-24 | 7.680 | 7.790 | 7.680 | 7.790 | 6.782 | 751,169 |
| 2024-12-23 | 7.660 | 7.730 | 7.650 | 7.680 | 6.686 | 1,042,632 |
| 2024-12-20 | 7.580 | 7.690 | 7.560 | 7.690 | 6.695 | 912,260 |
| 2024-12-19 | 7.580 | 7.580 | 7.540 | 7.560 | 6.582 | 413,193 |
| 2024-12-18 | 7.510 | 7.580 | 7.510 | 7.560 | 6.582 | 546,451 |
| 2024-12-17 | 7.570 | 7.610 | 7.500 | 7.500 | 6.530 | 734,800 |
| 2024-12-16 | 7.470 | 7.610 | 7.450 | 7.570 | 6.591 | 1,232,060 |
| 2024-12-13 | 7.470 | 7.490 | 7.440 | 7.470 | 6.504 | 397,200 |
| 2024-12-12 | 7.480 | 7.480 | 7.440 | 7.470 | 6.504 | 404,100 |
| 2024-12-11 | 7.470 | 7.480 | 7.450 | 7.470 | 6.504 | 160,500 |
| 2024-12-10 | 7.510 | 7.540 | 7.420 | 7.460 | 6.495 | 753,350 |
| 2024-12-09 | 7.470 | 7.490 | 7.430 | 7.480 | 6.512 | 334,800 |
| 2024-12-06 | 7.450 | 7.490 | 7.430 | 7.470 | 6.504 | 745,000 |
| 2024-12-05 | 7.510 | 7.510 | 7.440 | 7.470 | 6.504 | 431,375 |
| 2024-12-04 | 7.410 | 7.520 | 7.410 | 7.490 | 6.521 | 949,150 |
| 2024-12-03 | 7.400 | 7.430 | 7.400 | 7.430 | 6.469 | 476,051 |
| 2024-12-02 | 7.360 | 7.420 | 7.360 | 7.400 | 6.443 | 517,400 |
| 2024-11-29 | 7.310 | 7.390 | 7.310 | 7.370 | 6.416 | 343,850 |
| 2024-11-28 | 7.300 | 7.350 | 7.280 | 7.310 | 6.364 | 597,700 |
| 2024-11-27 | 7.310 | 7.340 | 7.290 | 7.300 | 6.356 | 449,450 |
| 2024-11-26 | 7.340 | 7.350 | 7.280 | 7.340 | 6.390 | 557,400 |
| 2024-11-25 | 7.350 | 7.390 | 7.280 | 7.340 | 6.390 | 993,894 |
| 2024-11-22 | 7.380 | 7.380 | 7.270 | 7.300 | 6.356 | 927,200 |
| 2024-11-21 | 7.300 | 7.400 | 7.300 | 7.380 | 6.425 | 2,187,000 |
| 2024-11-20 | 7.240 | 7.290 | 7.230 | 7.290 | 6.347 | 1,447,201 |
| 2024-11-19 | 7.170 | 7.250 | 7.170 | 7.240 | 6.303 | 1,836,299 |
| 2024-11-18 | 7.180 | 7.200 | 7.150 | 7.180 | 6.251 | 476,150 |
| 2024-11-15 | 7.150 | 7.220 | 7.140 | 7.180 | 6.251 | 912,499 |
| 2024-11-14 | 7.180 | 7.190 | 7.130 | 7.160 | 6.234 | 1,109,285 |
| 2024-11-13 | 7.120 | 7.190 | 7.110 | 7.190 | 6.260 | 585,450 |
| 2024-11-12 | 7.150 | 7.170 | 7.110 | 7.140 | 6.216 | 871,100 |
| 2024-11-11 | 7.180 | 7.180 | 7.140 | 7.160 | 6.234 | 485,700 |
| 2024-11-08 | 7.170 | 7.190 | 7.150 | 7.180 | 6.251 | 621,100 |
| 2024-11-07 | 7.130 | 7.170 | 7.120 | 7.160 | 6.234 | 494,045 |
| 2024-11-06 | 7.150 | 7.160 | 7.120 | 7.140 | 6.216 | 561,827 |
| 2024-11-05 | 7.150 | 7.150 | 7.110 | 7.150 | 6.225 | 1,062,954 |
| 2024-11-04 | 7.130 | 7.150 | 7.090 | 7.140 | 6.216 | 715,049 |
| 2024-11-01 | 7.150 | 7.160 | 7.080 | 7.110 | 6.190 | 1,131,187 |
| 2024-10-31 | 7.190 | 7.230 | 7.140 | 7.170 | 6.242 | 768,400 |
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.