Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.820	12.070	11.600	11.760	9.604	1,544,600
2022-05-10	11.550	11.790	11.410	11.730	9.579	871,400
2022-05-09	11.550	11.800	11.410	11.600	9.473	1,049,000
2022-05-06	11.310	11.850	11.210	11.520	9.408	1,564,900
2022-05-05	11.460	11.550	11.140	11.480	9.375	799,300
2022-04-29	10.810	11.360	10.800	11.270	9.203	1,230,384
2022-04-28	10.970	11.180	10.680	10.710	8.746	827,500
2022-04-27	10.960	11.240	10.540	11.190	9.138	1,382,400
2022-04-26	11.210	11.570	10.900	11.030	9.007	1,682,184
2022-04-25	11.770	11.810	10.770	10.930	8.926	1,372,884
2022-04-22	11.950	11.950	11.630	11.770	9.612	861,200
2022-04-21	12.140	12.400	11.960	12.000	9.800	866,000
2022-04-20	12.330	12.330	12.090	12.140	9.914	661,500
2022-04-19	12.200	12.350	12.120	12.280	10.028	476,800
2022-04-18	12.020	12.260	11.760	12.220	9.979	728,300
2022-04-15	12.290	12.360	11.910	12.020	9.816	1,198,800
2022-04-14	12.410	12.580	12.320	12.480	10.192	563,200
2022-04-13	12.640	12.660	12.350	12.410	10.134	609,192
2022-04-12	12.350	12.640	12.240	12.600	10.290	738,600
2022-04-11	12.380	12.730	12.270	12.320	10.061	1,067,400
2022-04-08	12.450	12.610	12.300	12.510	10.216	774,792
2022-04-07	12.730	12.800	12.410	12.410	10.134	622,600
2022-04-06	12.550	12.740	12.460	12.690	10.363	621,700
2022-04-01	12.600	12.690	12.440	12.460	10.175	846,700
2022-03-31	12.330	12.850	12.290	12.600	10.290	1,322,484
2022-03-30	12.300	12.400	12.170	12.350	10.085	573,900
2022-03-29	12.220	12.390	12.090	12.130	9.906	624,900
2022-03-28	12.700	12.700	12.110	12.220	9.979	814,700
2022-03-25	12.320	12.580	12.290	12.330	10.069	806,200
2022-03-24	12.540	12.620	12.270	12.270	10.020	729,600
2022-03-23	12.710	12.900	12.560	12.600	10.290	1,081,000
2022-03-22	12.700	13.090	12.470	12.830	10.477	1,689,484
2022-03-21	12.560	12.840	12.410	12.730	10.396	981,676
2022-03-18	12.240	12.650	12.080	12.560	10.257	796,900
2022-03-17	12.300	12.530	12.140	12.250	10.004	1,198,600
2022-03-16	12.100	12.270	11.580	12.180	9.947	1,407,808
2022-03-15	12.310	12.480	12.000	12.000	9.800	1,009,922
2022-03-14	12.710	12.760	12.360	12.380	10.110	606,300
2022-03-11	12.520	12.800	12.340	12.770	10.428	498,200
2022-03-10	12.660	12.840	12.600	12.610	10.298	961,100
2022-03-09	12.890	12.990	12.020	12.430	10.151	1,168,400
2022-03-08	13.160	13.280	12.710	12.840	10.486	1,168,100
2022-03-07	13.270	13.390	13.160	13.160	10.747	785,892
2022-03-04	13.610	13.630	13.320	13.360	10.910	811,884
2022-03-03	13.670	13.670	13.490	13.600	11.106	716,000
2022-03-02	13.480	13.640	13.450	13.600	11.106	709,800
2022-03-01	13.560	13.680	13.430	13.560	11.074	784,100
2022-02-28	13.460	13.590	13.160	13.500	11.025	1,258,300
2022-02-25	13.460	13.670	13.440	13.450	10.984	1,045,100
2022-02-24	13.680	13.920	13.220	13.450	10.984	1,587,000
2022-02-23	13.590	13.780	13.460	13.770	11.245	944,400
2022-02-22	13.580	13.830	13.430	13.600	11.106	829,400
2022-02-21	13.390	13.740	13.390	13.710	11.196	1,303,600
2022-02-18	13.460	13.500	13.230	13.490	11.016	772,600
2022-02-17	13.560	13.650	13.440	13.500	11.025	885,949
2022-02-16	13.320	13.570	13.280	13.530	11.049	973,000
2022-02-15	13.480	13.480	13.170	13.460	10.992	1,071,164
2022-02-14	13.200	13.640	13.200	13.400	10.943	799,200
2022-02-11	13.560	13.570	13.270	13.310	10.869	842,938
2022-02-10	13.650	13.650	13.420	13.600	11.106	830,400

← NewerPage 19 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.