Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.900	12.130	11.820	12.090	10.456	843,178
2022-08-03	12.130	12.330	11.830	11.890	10.283	1,152,300
2022-08-02	12.380	12.380	11.800	12.010	10.387	1,938,300
2022-08-01	12.450	12.480	12.270	12.470	10.785	1,171,300
2022-07-29	12.580	12.580	12.320	12.370	10.698	991,400
2022-07-28	12.480	12.570	12.360	12.450	10.768	981,700
2022-07-27	12.490	12.500	12.260	12.420	10.742	842,000
2022-07-26	12.200	12.400	12.150	12.360	10.690	1,134,364
2022-07-25	12.270	12.420	12.180	12.190	10.543	653,500
2022-07-22	12.330	12.450	12.170	12.280	10.621	1,162,400
2022-07-21	12.310	12.480	12.260	12.340	10.673	1,207,100
2022-07-20	12.250	12.330	12.170	12.310	10.647	734,400
2022-07-19	12.110	12.260	12.080	12.250	10.595	885,100
2022-07-18	11.790	12.170	11.780	12.170	10.525	1,018,289
2022-07-15	12.000	12.060	11.760	11.890	10.283	1,046,900
2022-07-14	11.880	12.070	11.870	11.950	10.335	797,600
2022-07-13	11.610	11.880	11.580	11.850	10.249	754,900
2022-07-12	12.030	12.030	11.630	11.640	10.067	1,022,200
2022-07-11	11.770	12.070	11.770	12.030	10.404	1,374,928
2022-07-08	11.720	11.870	11.700	11.780	10.188	799,100
2022-07-07	11.620	11.840	11.620	11.690	10.110	497,900
2022-07-06	11.720	11.860	11.530	11.610	10.041	648,100
2022-07-05	11.930	11.990	11.600	11.730	10.145	1,040,242
2022-07-04	12.010	12.060	11.800	11.910	10.301	787,873
2022-07-01	12.050	12.140	11.890	11.940	10.327	963,899
2022-06-30	11.950	12.210	11.870	12.020	10.396	1,232,100
2022-06-29	12.150	12.180	11.910	11.930	10.318	1,398,400
2022-06-28	11.890	12.280	11.810	12.190	10.543	1,758,800
2022-06-27	11.880	12.000	11.780	11.890	10.283	1,222,700
2022-06-24	11.800	11.890	11.720	11.850	10.249	997,900
2022-06-23	11.600	11.800	11.550	11.800	10.205	1,155,400
2022-06-22	11.830	11.830	11.480	11.550	9.989	1,157,731
2022-06-21	11.790	11.830	11.600	11.770	10.180	1,158,800
2022-06-20	11.590	11.780	11.590	11.780	10.188	976,900
2022-06-17	11.620	11.710	11.420	11.580	10.015	1,128,500
2022-06-16	11.800	11.840	11.580	11.660	10.084	1,700,489
2022-06-15	12.520	12.670	12.300	12.550	10.249	2,333,100
2022-06-14	12.250	12.440	12.170	12.400	10.126	900,500
2022-06-13	12.320	12.510	12.240	12.400	10.126	1,399,400
2022-06-10	12.000	12.450	11.990	12.400	10.126	1,859,977
2022-06-09	12.150	12.280	11.870	11.960	9.767	1,214,800
2022-06-08	12.300	12.400	12.050	12.190	9.955	894,700
2022-06-07	12.450	12.560	12.210	12.310	10.053	1,016,900
2022-06-06	12.470	12.520	12.300	12.470	10.183	1,475,700
2022-06-02	12.200	12.470	12.120	12.440	10.159	1,325,137
2022-06-01	12.110	12.430	12.090	12.270	10.020	1,434,373
2022-05-31	12.070	12.150	11.830	12.130	9.906	1,193,000
2022-05-30	12.100	12.100	11.880	12.070	9.857	814,700
2022-05-27	12.130	12.160	11.940	12.000	9.800	882,089
2022-05-26	11.960	12.120	11.710	12.060	9.849	988,096
2022-05-25	11.510	11.970	11.510	11.970	9.775	1,038,496
2022-05-24	12.090	12.140	11.610	11.610	9.481	1,093,700
2022-05-23	12.010	12.050	11.900	12.040	9.832	711,678
2022-05-20	11.920	12.030	11.860	11.930	9.742	829,689
2022-05-19	11.730	12.030	11.700	11.940	9.751	630,089
2022-05-18	11.770	12.130	11.760	11.900	9.718	740,400
2022-05-17	11.980	12.040	11.730	11.820	9.653	700,004
2022-05-16	12.050	12.110	11.900	11.980	9.783	618,396
2022-05-13	12.050	12.050	11.830	12.000	9.800	737,600
2022-05-12	11.700	12.040	11.620	11.910	9.726	835,400

← NewerPage 18 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.