Guangdong PAK Corporation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	13.720	13.720	13.480	13.650	11.147	951,200
2022-02-08	13.460	13.650	13.420	13.650	11.147	780,400
2022-02-07	13.330	13.570	13.220	13.460	10.992	1,087,100
2022-01-28	12.950	13.300	12.890	13.240	10.812	1,644,800
2022-01-27	13.130	13.170	12.820	12.820	10.469	1,537,100
2022-01-26	13.130	13.240	13.050	13.130	10.722	1,546,600
2022-01-25	13.520	13.530	13.050	13.110	10.706	2,942,100
2022-01-24	14.400	14.400	13.520	13.520	11.041	4,644,400
2022-01-21	15.360	15.490	15.120	15.210	12.421	1,139,000
2022-01-20	15.850	15.860	15.200	15.300	12.494	2,491,331
2022-01-19	15.110	15.980	15.110	15.820	12.919	4,015,537
2022-01-18	15.700	15.720	15.150	15.170	12.388	1,759,000
2022-01-17	15.300	15.650	15.300	15.640	12.772	1,276,000
2022-01-14	15.540	15.620	15.310	15.330	12.519	1,369,649
2022-01-13	15.520	15.730	15.490	15.550	12.699	1,388,102
2022-01-12	15.520	15.710	15.450	15.530	12.682	1,442,000
2022-01-11	15.540	15.930	15.460	15.510	12.666	1,755,000
2022-01-10	15.300	15.650	15.300	15.610	12.748	1,405,917
2022-01-07	15.460	15.630	15.220	15.290	12.486	1,454,309
2022-01-06	15.240	15.620	15.230	15.550	12.699	1,521,900
2022-01-05	15.420	15.500	15.130	15.340	12.527	1,690,900
2022-01-04	15.260	15.560	15.150	15.470	12.633	1,858,700
2021-12-31	15.170	15.300	15.110	15.190	12.405	1,055,100
2021-12-30	15.250	15.300	15.110	15.260	12.462	1,254,900
2021-12-29	15.300	15.300	15.080	15.170	12.388	1,302,200
2021-12-28	14.900	15.380	14.900	15.290	12.486	2,012,400
2021-12-27	14.810	15.040	14.620	14.940	12.200	1,246,900
2021-12-24	14.770	15.140	14.740	14.800	12.086	1,276,300
2021-12-23	15.280	15.280	14.850	14.870	12.143	1,743,500
2021-12-22	15.130	15.340	15.060	15.260	12.462	1,494,400
2021-12-21	15.010	15.240	14.950	15.140	12.364	1,533,398
2021-12-20	14.800	15.280	14.750	15.100	12.331	2,830,698
2021-12-17	14.990	14.990	14.750	14.820	12.102	916,601
2021-12-16	14.830	15.020	14.780	14.990	12.241	1,244,584
2021-12-15	14.810	14.950	14.780	14.850	12.127	932,417
2021-12-14	14.760	14.870	14.640	14.800	12.086	913,890
2021-12-13	14.500	14.850	14.500	14.740	12.037	991,170
2021-12-10	14.390	14.660	14.390	14.590	11.915	938,001
2021-12-09	14.300	14.590	14.250	14.440	11.792	1,097,600
2021-12-08	14.250	14.410	14.140	14.340	11.711	873,900
2021-12-07	14.430	14.570	14.150	14.250	11.637	980,934
2021-12-06	14.890	14.930	14.370	14.390	11.751	1,508,700
2021-12-03	14.980	14.980	14.780	14.970	12.225	823,100
2021-12-02	15.000	15.100	14.750	14.820	12.102	1,275,541
2021-12-01	14.700	14.990	14.700	14.980	12.233	1,291,900
2021-11-30	14.490	14.900	14.480	14.700	12.004	1,162,788
2021-11-29	14.550	14.610	14.410	14.480	11.825	745,400
2021-11-26	14.770	14.800	14.500	14.660	11.972	892,700
2021-11-25	14.750	14.930	14.610	14.810	12.094	913,671
2021-11-24	14.830	14.830	14.580	14.750	12.045	809,000
2021-11-23	14.660	14.840	14.530	14.830	12.111	1,214,800
2021-11-22	14.680	14.750	14.520	14.660	11.972	694,300
2021-11-19	14.600	14.760	14.400	14.690	11.996	1,120,112
2021-11-18	14.750	14.840	14.570	14.660	11.972	752,535
2021-11-17	14.490	14.750	14.490	14.750	12.045	730,400
2021-11-16	14.780	14.920	14.470	14.560	11.890	958,200
2021-11-15	14.480	14.890	14.400	14.780	12.070	1,157,600
2021-11-12	14.510	14.550	14.410	14.530	11.866	823,600
2021-11-11	14.390	14.550	14.300	14.470	11.817	916,500
2021-11-10	14.310	14.450	14.180	14.400	11.760	663,600

← NewerPage 20 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.