Guangdong Dp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.200 | 16.890 | 16.200 | 16.870 | 16.870 | 1,428,700 |
| 2024-07-26 | 16.120 | 16.320 | 15.910 | 16.260 | 16.260 | 911,400 |
| 2024-07-25 | 16.040 | 16.190 | 15.800 | 15.900 | 15.900 | 794,400 |
| 2024-07-24 | 16.130 | 16.500 | 15.980 | 16.110 | 16.110 | 888,500 |
| 2024-07-23 | 16.570 | 17.080 | 16.110 | 16.340 | 16.340 | 1,893,100 |
| 2024-07-22 | 16.100 | 16.570 | 16.100 | 16.560 | 16.560 | 885,400 |
| 2024-07-19 | 16.000 | 16.430 | 15.790 | 16.330 | 16.330 | 991,400 |
| 2024-07-18 | 16.440 | 16.440 | 15.740 | 15.950 | 15.950 | 1,499,100 |
| 2024-07-17 | 17.340 | 17.340 | 16.320 | 16.440 | 16.440 | 1,260,300 |
| 2024-07-16 | 16.850 | 17.480 | 16.690 | 17.170 | 17.170 | 1,692,700 |
| 2024-07-15 | 17.050 | 17.250 | 16.800 | 17.020 | 17.020 | 1,112,500 |
| 2024-07-12 | 17.480 | 17.800 | 17.120 | 17.210 | 17.210 | 2,086,054 |
| 2024-07-11 | 17.320 | 17.850 | 17.300 | 17.380 | 17.380 | 1,660,600 |
| 2024-07-10 | 17.300 | 17.440 | 17.100 | 17.250 | 17.250 | 1,360,922 |
| 2024-07-09 | 16.750 | 17.370 | 16.620 | 17.370 | 17.370 | 1,933,609 |
| 2024-07-08 | 16.700 | 16.870 | 16.400 | 16.750 | 16.750 | 1,621,200 |
| 2024-07-05 | 16.270 | 17.100 | 16.060 | 16.810 | 16.810 | 1,213,100 |
| 2024-07-04 | 17.000 | 17.000 | 16.260 | 16.270 | 16.270 | 1,453,532 |
| 2024-07-03 | 17.050 | 17.050 | 16.600 | 16.810 | 16.810 | 1,317,000 |
| 2024-07-02 | 17.050 | 17.380 | 16.770 | 17.150 | 17.150 | 2,372,300 |
| 2024-07-01 | 15.670 | 16.950 | 15.670 | 16.870 | 16.870 | 1,821,405 |
| 2024-06-28 | 16.330 | 16.570 | 16.010 | 16.290 | 16.290 | 1,166,200 |
| 2024-06-27 | 15.980 | 16.380 | 15.850 | 16.200 | 16.200 | 1,269,374 |
| 2024-06-26 | 15.510 | 16.090 | 15.310 | 16.000 | 16.000 | 1,136,700 |
| 2024-06-25 | 15.480 | 15.900 | 15.300 | 15.520 | 15.520 | 1,100,000 |
| 2024-06-24 | 16.350 | 16.350 | 15.440 | 15.470 | 15.470 | 1,153,500 |
| 2024-06-21 | 16.380 | 16.450 | 15.910 | 16.120 | 16.120 | 1,584,600 |
| 2024-06-20 | 16.380 | 16.870 | 16.280 | 16.570 | 16.570 | 2,180,800 |
| 2024-06-19 | 16.180 | 17.090 | 15.900 | 16.630 | 16.630 | 2,784,600 |
| 2024-06-18 | 16.020 | 16.240 | 15.790 | 16.090 | 16.090 | 1,496,200 |
| 2024-06-17 | 15.760 | 16.080 | 15.630 | 16.000 | 16.000 | 1,252,000 |
| 2024-06-14 | 15.490 | 15.840 | 15.170 | 15.810 | 15.810 | 1,220,300 |
| 2024-06-13 | 15.700 | 16.120 | 15.400 | 15.460 | 15.460 | 1,657,500 |
| 2024-06-12 | 15.150 | 15.850 | 15.040 | 15.660 | 15.660 | 2,389,300 |
| 2024-06-11 | 15.180 | 15.240 | 14.750 | 15.160 | 15.160 | 1,676,600 |
| 2024-06-07 | 15.410 | 15.590 | 14.910 | 15.170 | 15.170 | 2,323,800 |
| 2024-06-06 | 15.760 | 16.000 | 14.600 | 15.020 | 15.020 | 3,038,460 |
| 2024-06-05 | 16.850 | 16.850 | 15.790 | 15.820 | 15.820 | 1,980,100 |
| 2024-06-04 | 16.730 | 16.730 | 16.200 | 16.600 | 16.600 | 1,657,600 |
| 2024-06-03 | 17.180 | 17.180 | 16.400 | 16.730 | 16.730 | 2,388,400 |
| 2024-05-31 | 17.030 | 17.390 | 16.920 | 17.180 | 17.180 | 2,122,500 |
| 2024-05-30 | 17.510 | 17.560 | 17.040 | 17.080 | 17.080 | 1,307,100 |
| 2024-05-29 | 17.660 | 17.660 | 17.090 | 17.370 | 17.370 | 1,619,000 |
| 2024-05-28 | 17.920 | 18.010 | 17.270 | 17.600 | 17.413 | 2,351,600 |
| 2024-05-27 | 17.030 | 18.190 | 16.780 | 18.030 | 17.838 | 4,145,250 |
| 2024-05-24 | 17.490 | 17.800 | 16.910 | 16.920 | 16.740 | 3,544,400 |
| 2024-05-23 | 17.900 | 18.190 | 17.300 | 17.440 | 17.254 | 3,387,300 |
| 2024-05-22 | 17.720 | 17.950 | 17.500 | 17.890 | 17.699 | 2,746,700 |
| 2024-05-21 | 18.070 | 18.400 | 17.710 | 17.850 | 17.660 | 2,694,000 |
| 2024-05-20 | 18.330 | 18.790 | 18.000 | 18.150 | 17.957 | 2,765,200 |
| 2024-05-17 | 17.590 | 18.610 | 17.540 | 18.540 | 18.343 | 4,372,261 |
| 2024-05-16 | 17.680 | 18.150 | 17.260 | 17.900 | 17.709 | 3,480,300 |
| 2024-05-15 | 17.410 | 18.200 | 17.210 | 17.670 | 17.482 | 3,697,507 |
| 2024-05-14 | 17.540 | 17.900 | 17.230 | 17.470 | 17.284 | 3,425,700 |
| 2024-05-13 | 17.140 | 18.580 | 16.680 | 17.800 | 17.610 | 5,988,600 |
| 2024-05-10 | 19.670 | 19.670 | 17.140 | 17.680 | 17.492 | 11,583,660 |
| 2024-05-09 | 15.890 | 17.490 | 15.890 | 16.850 | 16.671 | 6,405,100 |
| 2024-05-08 | 16.500 | 16.630 | 15.800 | 16.000 | 15.830 | 3,134,000 |
| 2024-05-07 | 16.000 | 16.880 | 15.700 | 16.510 | 16.334 | 4,268,000 |
| 2024-05-06 | 15.280 | 15.880 | 15.280 | 15.860 | 15.691 | 3,152,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-29 | 0.1875 CNY |
| 2023-06-02 | 0.2500 CNY |
| 2021-06-17 | 0.0300 CNY |
| 2020-06-15 | 0.0680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.