Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.620	11.720	11.530	11.670	10.093	1,014,500
2023-02-03	11.590	11.650	11.480	11.630	10.058	1,434,300
2023-02-02	11.650	11.710	11.540	11.600	10.033	1,560,350
2023-02-01	11.600	11.660	11.530	11.660	10.084	1,757,867
2023-01-31	11.500	11.610	11.440	11.580	10.015	1,675,600
2023-01-30	11.440	11.500	11.350	11.490	9.937	2,307,433
2023-01-20	11.350	11.350	11.190	11.300	9.773	1,401,000
2023-01-19	11.170	11.270	11.170	11.260	9.738	1,323,800
2023-01-18	11.150	11.310	11.120	11.260	9.738	1,554,100
2023-01-17	11.190	11.350	11.120	11.190	9.678	1,561,100
2023-01-16	11.110	11.290	11.110	11.250	9.730	2,196,353
2023-01-13	11.240	11.250	11.060	11.100	9.600	2,829,089
2023-01-12	11.160	11.470	10.960	11.240	9.721	5,764,200
2023-01-11	11.220	11.630	11.140	11.230	9.713	7,430,250
2023-01-10	10.750	10.820	10.670	10.780	9.323	861,900
2023-01-09	10.730	10.820	10.710	10.750	9.297	544,898
2023-01-06	10.740	10.840	10.710	10.710	9.263	695,000
2023-01-05	10.730	10.790	10.670	10.780	9.323	864,500
2023-01-04	10.690	10.820	10.630	10.740	9.289	1,017,100
2023-01-03	10.470	10.730	10.440	10.680	9.237	1,413,600
2022-12-30	10.490	10.720	10.430	10.470	9.055	1,214,600
2022-12-29	10.550	10.620	10.440	10.490	9.073	519,824
2022-12-28	10.660	10.660	10.480	10.510	9.090	776,400
2022-12-27	10.780	10.780	10.620	10.640	9.202	855,100
2022-12-26	10.630	10.750	10.550	10.710	9.263	719,700
2022-12-23	10.670	10.780	10.540	10.630	9.194	576,504
2022-12-22	10.970	10.990	10.600	10.670	9.228	839,035
2022-12-21	11.180	11.180	10.820	10.870	9.401	785,900
2022-12-20	10.940	11.180	10.940	11.050	9.557	669,631
2022-12-19	11.340	11.460	10.980	11.070	9.574	1,282,380
2022-12-16	11.510	11.600	11.310	11.330	9.799	951,200
2022-12-15	11.430	11.610	11.330	11.600	10.033	1,029,664
2022-12-14	11.450	11.650	11.430	11.470	9.920	862,800
2022-12-13	11.440	11.580	11.390	11.480	9.929	1,014,700
2022-12-12	11.440	11.500	11.270	11.420	9.877	956,000
2022-12-09	11.420	11.530	11.360	11.490	9.937	1,065,100
2022-12-08	11.600	11.620	11.380	11.400	9.860	1,028,389
2022-12-07	11.560	11.600	11.270	11.530	9.972	816,789
2022-12-06	11.600	11.630	11.500	11.560	9.998	911,400
2022-12-05	11.590	11.710	11.540	11.620	10.050	1,071,400
2022-12-02	11.410	11.590	11.370	11.560	9.998	1,142,000
2022-12-01	11.400	11.530	11.320	11.490	9.937	1,165,500
2022-11-30	11.360	11.460	11.250	11.300	9.773	558,100
2022-11-29	11.080	11.380	11.080	11.360	9.825	836,200
2022-11-28	11.240	11.240	10.890	11.060	9.565	689,600
2022-11-25	11.270	11.330	11.210	11.250	9.730	640,364
2022-11-24	11.330	11.360	11.230	11.270	9.747	606,564
2022-11-23	11.340	11.350	11.090	11.220	9.704	936,200
2022-11-22	11.470	11.540	11.280	11.350	9.816	958,000
2022-11-21	11.410	11.530	11.310	11.420	9.877	752,200
2022-11-18	11.560	11.590	11.410	11.430	9.885	892,500
2022-11-17	11.510	11.560	11.400	11.560	9.998	870,010
2022-11-16	11.560	11.620	11.470	11.510	9.955	1,062,900
2022-11-15	11.370	11.580	11.280	11.560	9.998	1,931,200
2022-11-14	11.250	11.490	11.220	11.370	9.834	1,590,000
2022-11-11	11.400	11.450	11.270	11.270	9.747	1,514,809
2022-11-10	11.200	11.310	11.200	11.270	9.747	903,100
2022-11-09	11.290	11.370	11.240	11.280	9.756	958,900
2022-11-08	11.340	11.420	11.180	11.370	9.834	1,472,000
2022-11-07	11.120	11.350	11.120	11.340	9.808	1,764,100

← NewerPage 16 of 21 · 1,219 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.