Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	13.920	13.920	13.690	13.780	12.481	3,639,164
2023-10-30	13.550	13.940	13.500	13.920	12.608	6,324,300
2023-10-27	13.580	13.680	13.430	13.560	12.282	4,460,920
2023-10-26	13.290	13.660	13.160	13.620	12.337	5,280,998
2023-10-25	13.060	13.360	13.020	13.310	12.056	4,913,200
2023-10-24	12.440	13.010	12.310	13.010	11.784	3,825,100
2023-10-23	12.920	12.980	12.310	12.400	11.231	5,388,000
2023-10-20	12.810	13.250	12.810	13.050	11.820	4,253,300
2023-10-19	12.700	13.110	12.670	12.810	11.603	2,295,451
2023-10-18	12.920	12.980	12.670	12.680	11.485	1,713,915
2023-10-17	13.100	13.150	12.780	12.970	11.748	2,305,300
2023-10-16	13.100	13.250	13.010	13.100	11.866	3,493,664
2023-10-13	13.050	13.360	13.010	13.150	11.911	3,915,200
2023-10-12	13.300	13.550	12.960	13.130	11.893	6,589,120
2023-10-11	12.880	13.040	12.800	12.950	11.730	2,549,000
2023-10-10	13.050	13.080	12.740	12.920	11.702	2,536,900
2023-10-09	13.120	13.200	12.900	13.030	11.802	2,356,100
2023-09-28	12.860	13.200	12.810	13.120	11.884	2,522,800
2023-09-27	12.770	12.870	12.660	12.790	11.585	1,352,400
2023-09-26	12.940	12.950	12.690	12.750	11.548	1,499,200
2023-09-25	13.010	13.050	12.870	12.920	11.702	1,758,900
2023-09-22	12.650	13.070	12.650	13.060	11.829	2,439,300
2023-09-21	12.720	12.810	12.640	12.730	11.530	1,256,500
2023-09-20	12.840	12.880	12.630	12.690	11.494	1,213,100
2023-09-19	12.980	12.980	12.690	12.760	11.558	1,376,300
2023-09-18	12.840	12.990	12.600	12.980	11.757	2,157,200
2023-09-15	12.800	12.900	12.690	12.830	11.621	1,133,100
2023-09-14	12.810	12.850	12.660	12.740	11.539	1,235,300
2023-09-13	12.900	12.910	12.710	12.870	11.657	1,920,100
2023-09-12	12.830	12.960	12.710	12.920	11.702	2,482,400
2023-09-11	12.850	12.860	12.690	12.800	11.594	1,833,700
2023-09-08	12.820	12.960	12.720	12.850	11.639	1,293,100
2023-09-07	13.050	13.050	12.810	12.830	11.621	2,227,900
2023-09-06	12.880	13.070	12.860	12.990	11.766	1,702,400
2023-09-05	12.930	13.020	12.840	12.990	11.766	2,123,200
2023-09-04	12.780	13.120	12.770	12.920	11.702	3,073,100
2023-09-01	12.800	12.910	12.670	12.800	11.594	1,842,664
2023-08-31	12.800	12.920	12.660	12.820	11.612	2,620,600
2023-08-30	12.790	12.980	12.700	12.790	11.585	4,449,200
2023-08-29	12.480	12.820	12.340	12.770	11.567	5,942,292
2023-08-28	12.090	12.920	12.090	12.440	11.268	11,002,760
2023-08-25	11.670	11.700	11.320	11.370	10.299	1,047,600
2023-08-24	11.800	11.800	11.620	11.710	10.607	989,800
2023-08-23	11.730	11.880	11.620	11.770	10.661	1,101,700
2023-08-22	11.860	11.870	11.490	11.750	10.643	1,031,700
2023-08-21	11.820	12.020	11.750	11.750	10.643	1,125,900
2023-08-18	11.910	12.140	11.830	11.850	10.733	1,135,900
2023-08-17	11.730	11.920	11.560	11.900	10.779	1,064,300
2023-08-16	11.830	11.850	11.650	11.680	10.579	904,064
2023-08-15	11.860	11.910	11.790	11.850	10.733	869,100
2023-08-14	11.720	11.870	11.630	11.860	10.742	991,500
2023-08-11	12.120	12.120	11.640	11.720	10.616	1,780,500
2023-08-10	12.050	12.100	12.010	12.090	10.951	843,164
2023-08-09	12.330	12.330	12.020	12.030	10.896	1,682,900
2023-08-08	12.460	12.480	12.250	12.290	11.132	1,090,400
2023-08-07	12.470	12.540	12.350	12.430	11.259	1,411,300
2023-08-04	12.640	12.640	12.470	12.510	11.331	1,485,092
2023-08-03	12.810	12.810	12.500	12.570	11.385	1,839,600
2023-08-02	12.690	12.850	12.560	12.840	11.630	1,891,056
2023-08-01	12.710	12.780	12.580	12.690	11.494	1,408,200

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.2500 CNY
2025-07-08	0.3000 CNY
2024-05-28	0.6000 CNY
2023-05-30	0.6000 CNY
2022-06-16	0.7000 CNY
2021-06-10	0.7000 CNY
2020-06-01	0.3000 CNY
2019-06-06	0.1250 CNY

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