Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.030	11.320	11.030	11.280	9.756	1,529,140
2022-11-03	11.170	11.240	11.000	11.030	9.540	1,051,139
2022-11-02	11.000	11.270	10.940	11.170	9.661	1,556,640
2022-11-01	10.840	11.120	10.760	11.100	9.600	925,640
2022-10-31	10.600	10.910	10.600	10.800	9.341	891,100
2022-10-28	11.180	11.180	10.590	10.600	9.168	1,624,400
2022-10-27	11.300	11.300	11.100	11.230	9.713	1,017,400
2022-10-26	10.900	11.120	10.810	11.050	9.557	1,059,100
2022-10-25	10.920	10.980	10.650	10.810	9.349	1,091,700
2022-10-24	11.160	11.290	10.870	10.920	9.444	1,338,700
2022-10-21	11.290	11.300	11.130	11.130	9.626	840,200
2022-10-20	11.200	11.380	11.080	11.260	9.738	1,096,764
2022-10-19	11.270	11.440	11.160	11.190	9.678	876,700
2022-10-18	11.380	11.470	11.250	11.320	9.790	1,035,700
2022-10-17	11.190	11.390	11.100	11.390	9.851	1,405,700
2022-10-14	10.980	11.230	10.880	11.200	9.687	1,314,000
2022-10-13	10.870	10.980	10.730	10.950	9.470	1,284,204
2022-10-12	10.650	10.870	10.460	10.870	9.401	1,331,113
2022-10-11	10.590	10.690	10.410	10.570	9.142	954,926
2022-10-10	10.860	11.150	10.580	10.600	9.168	1,415,810
2022-09-30	10.850	11.010	10.700	10.860	9.393	1,132,400
2022-09-29	11.070	11.110	10.770	10.880	9.410	1,412,826
2022-09-28	11.150	11.330	10.970	10.990	9.505	1,580,228
2022-09-27	11.020	11.200	10.970	11.160	9.652	1,179,500
2022-09-26	11.200	11.220	10.910	10.910	9.436	1,411,600
2022-09-23	11.470	11.560	11.110	11.280	9.756	1,511,306
2022-09-22	11.580	11.730	11.410	11.410	9.868	1,763,500
2022-09-21	11.390	11.660	11.090	11.620	10.050	2,231,300
2022-09-20	11.390	11.630	11.260	11.350	9.816	2,028,900
2022-09-19	11.600	11.790	11.210	11.250	9.730	3,737,971
2022-09-16	12.760	12.820	12.000	12.000	10.378	5,156,299
2022-09-15	12.750	13.050	12.500	12.890	11.148	4,646,856
2022-09-14	12.680	12.870	12.550	12.720	11.001	2,756,469
2022-09-13	13.170	13.210	12.840	12.950	11.200	5,109,196
2022-09-09	12.700	13.430	12.300	13.350	11.546	9,398,902
2022-09-08	12.740	12.940	12.630	12.750	11.027	3,572,308
2022-09-07	13.010	13.010	12.710	12.810	11.079	4,437,821
2022-09-06	13.260	13.370	12.950	13.100	11.330	5,540,100
2022-09-05	13.350	13.430	13.020	13.180	11.399	6,792,099
2022-09-02	12.910	13.800	12.600	13.540	11.710	12,602,440
2022-09-01	12.740	13.500	12.620	13.150	11.373	12,267,510
2022-08-31	12.090	12.110	11.780	11.850	10.249	1,307,800
2022-08-30	12.170	12.280	12.040	12.100	10.465	1,132,800
2022-08-29	11.920	12.150	11.730	12.110	10.474	920,799
2022-08-26	12.100	12.250	11.970	11.990	10.370	823,900
2022-08-25	12.130	12.370	11.950	12.110	10.474	1,437,899
2022-08-24	12.440	12.490	12.050	12.060	10.430	1,642,513
2022-08-23	12.500	12.630	12.000	12.450	10.768	1,637,800
2022-08-22	12.360	12.740	12.310	12.590	10.889	1,402,300
2022-08-19	12.560	12.730	12.420	12.460	10.776	1,218,200
2022-08-18	12.590	12.590	12.440	12.560	10.863	1,037,700
2022-08-17	12.520	12.630	12.430	12.570	10.871	1,053,071
2022-08-16	12.540	12.660	12.430	12.540	10.845	879,271
2022-08-15	12.550	12.580	12.350	12.520	10.828	984,300
2022-08-12	12.620	12.730	12.480	12.560	10.863	1,049,978
2022-08-11	12.550	12.620	12.470	12.580	10.880	1,085,913
2022-08-10	12.370	12.490	12.300	12.470	10.785	1,119,913
2022-08-09	12.400	12.490	12.260	12.370	10.698	784,600
2022-08-08	12.130	12.350	12.060	12.350	10.681	850,798
2022-08-05	12.090	12.200	11.950	12.200	10.551	901,800

← NewerPage 17 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.