Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.740	11.900	11.710	11.840	10.240	1,325,800
2023-04-28	11.550	11.810	11.520	11.790	10.197	1,350,600
2023-04-27	11.570	11.620	11.430	11.520	9.963	815,500
2023-04-26	11.420	11.590	11.350	11.510	9.955	987,700
2023-04-25	11.670	11.740	11.160	11.370	9.834	1,616,700
2023-04-24	12.030	12.130	11.400	11.590	10.024	2,833,553
2023-04-21	12.550	12.560	12.080	12.170	10.525	1,967,400
2023-04-20	12.330	12.640	12.130	12.590	10.889	1,714,100
2023-04-19	12.380	12.390	12.210	12.340	10.673	694,800
2023-04-18	12.370	12.410	12.130	12.350	10.681	1,484,936
2023-04-17	12.360	12.500	12.260	12.400	10.724	1,339,608
2023-04-14	12.320	12.370	12.170	12.240	10.586	791,200
2023-04-13	12.340	12.430	12.240	12.320	10.655	1,032,700
2023-04-12	12.250	12.350	12.110	12.350	10.681	958,700
2023-04-11	12.200	12.320	12.060	12.170	10.525	1,340,700
2023-04-10	12.640	12.650	12.100	12.170	10.525	2,237,400
2023-04-07	12.400	12.700	12.360	12.660	10.949	1,386,700
2023-04-06	12.500	12.510	12.330	12.400	10.724	1,069,600
2023-04-04	12.650	12.670	12.420	12.500	10.811	1,347,600
2023-04-03	12.660	12.830	12.570	12.650	10.941	1,468,508
2023-03-31	12.490	12.670	12.400	12.670	10.958	1,161,700
2023-03-30	12.580	12.580	12.340	12.430	10.750	989,900
2023-03-29	12.570	12.660	12.460	12.550	10.854	1,048,000
2023-03-28	12.980	12.980	12.550	12.580	10.880	1,370,400
2023-03-27	12.990	12.990	12.630	12.810	11.079	1,702,500
2023-03-24	12.650	13.150	12.580	12.960	11.209	2,935,200
2023-03-23	12.710	12.770	12.550	12.650	10.941	1,987,234
2023-03-22	12.810	12.890	12.540	12.730	11.010	2,573,900
2023-03-21	12.000	12.780	12.000	12.700	10.984	4,410,164
2023-03-20	12.030	12.120	11.880	12.080	10.448	1,340,800
2023-03-17	11.990	12.140	11.890	12.060	10.430	1,198,434
2023-03-16	11.930	12.150	11.830	11.870	10.266	1,529,251
2023-03-15	11.930	12.060	11.870	11.930	10.318	734,500
2023-03-14	11.990	12.000	11.710	11.820	10.223	1,313,100
2023-03-13	12.070	12.160	11.920	12.040	10.413	907,600
2023-03-10	12.300	12.340	12.040	12.070	10.439	1,161,000
2023-03-09	12.090	12.310	12.020	12.300	10.638	1,679,700
2023-03-08	11.880	12.080	11.760	12.060	10.430	883,600
2023-03-07	12.120	12.170	11.850	11.850	10.249	1,389,534
2023-03-06	12.160	12.170	12.010	12.100	10.465	866,000
2023-03-03	12.230	12.230	12.070	12.110	10.474	884,200
2023-03-02	12.250	12.280	12.130	12.170	10.525	1,217,500
2023-03-01	12.250	12.260	12.140	12.250	10.595	1,679,500
2023-02-28	12.100	12.360	12.000	12.220	10.569	2,629,300
2023-02-27	12.020	12.120	11.910	11.950	10.335	897,300
2023-02-24	12.140	12.170	11.980	12.060	10.430	633,300
2023-02-23	12.200	12.200	12.050	12.120	10.482	888,200
2023-02-22	12.070	12.140	12.000	12.130	10.491	1,054,300
2023-02-21	11.990	12.140	11.960	12.090	10.456	1,011,000
2023-02-20	11.890	12.010	11.830	11.990	10.370	1,147,700
2023-02-17	11.860	12.070	11.830	11.890	10.283	2,013,000
2023-02-16	12.300	12.300	11.750	11.850	10.249	2,453,130
2023-02-15	12.080	12.350	12.020	12.270	10.612	2,127,320
2023-02-14	12.020	12.060	11.910	12.040	10.413	1,394,210
2023-02-13	11.920	12.040	11.850	11.980	10.361	1,608,000
2023-02-10	11.890	11.920	11.790	11.910	10.301	1,587,100
2023-02-09	11.710	11.850	11.690	11.840	10.240	1,358,400
2023-02-08	11.830	11.880	11.700	11.710	10.128	1,187,800
2023-02-07	11.670	11.850	11.600	11.820	10.223	1,761,000
2023-02-06	11.620	11.720	11.530	11.670	10.093	1,014,500

← NewerPage 15 of 21 · 1,218 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.