Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.340	15.400	14.850	15.170	15.008	2,243,500
2024-04-29	15.570	15.680	15.160	15.340	15.177	3,513,269
2024-04-26	14.930	15.640	14.930	15.400	15.236	3,926,800
2024-04-25	14.850	15.050	14.650	14.930	14.771	2,508,090
2024-04-24	14.070	14.980	14.000	14.860	14.702	3,793,069
2024-04-23	13.750	14.250	13.750	14.060	13.910	2,802,900
2024-04-22	14.880	14.880	13.440	13.860	13.712	5,100,800
2024-04-19	14.850	15.390	14.440	14.910	14.751	4,108,200
2024-04-18	15.000	15.100	14.300	14.750	14.593	3,969,705
2024-04-17	14.850	15.320	14.790	15.100	14.939	5,504,700
2024-04-16	15.780	15.780	14.440	14.680	14.524	5,328,700
2024-04-15	16.290	16.690	15.290	15.820	15.652	4,789,800
2024-04-12	16.700	17.190	16.540	16.600	16.423	3,558,900
2024-04-11	16.110	17.040	16.000	16.600	16.423	4,819,963
2024-04-10	17.170	17.480	15.760	16.110	15.938	6,628,000
2024-04-09	17.770	17.960	16.270	17.000	16.819	8,090,058
2024-04-08	19.640	19.910	16.470	16.580	16.403	15,036,110
2024-04-03	20.020	20.280	19.580	19.930	19.718	9,399,400
2024-04-02	19.940	20.080	19.380	20.080	19.866	10,136,530
2024-04-01	18.680	20.300	18.520	19.950	19.738	13,492,380
2024-03-29	19.640	19.640	18.470	18.680	18.481	9,914,766
2024-03-28	19.570	19.760	19.050	19.760	19.550	11,342,590
2024-03-27	18.630	20.180	18.590	20.000	19.787	15,638,560
2024-03-26	18.330	18.700	18.290	18.670	18.471	5,354,361
2024-03-25	19.320	19.520	18.270	18.610	18.412	9,483,466
2024-03-22	19.080	19.710	18.800	19.430	19.223	10,842,670
2024-03-21	19.080	19.230	18.780	19.100	18.897	10,260,260
2024-03-20	18.190	19.580	18.070	19.500	19.292	18,294,990
2024-03-19	19.000	19.080	17.910	18.280	18.085	16,875,730
2024-03-18	15.700	18.720	15.630	18.720	18.521	22,442,221
2024-03-15	15.450	15.680	15.220	15.600	15.434	7,180,027
2024-03-14	15.000	16.070	14.860	15.680	15.513	11,635,170
2024-03-13	13.770	15.180	13.760	15.180	15.018	12,185,800
2024-03-12	13.760	13.850	13.600	13.780	13.633	4,255,868
2024-03-11	13.600	13.800	13.500	13.760	13.613	4,565,700
2024-03-08	13.400	13.670	13.330	13.670	13.524	4,718,667
2024-03-07	13.480	13.600	13.340	13.500	13.356	3,902,667
2024-03-06	13.300	13.580	13.160	13.560	13.416	6,481,622
2024-03-05	13.570	13.590	13.140	13.540	13.396	3,746,832
2024-03-04	13.730	14.050	13.150	13.800	13.653	7,524,767
2024-03-01	13.560	13.970	13.450	13.970	13.821	6,408,267
2024-02-29	12.980	13.600	12.800	13.600	13.455	5,038,500
2024-02-28	13.770	14.060	12.500	13.330	13.188	6,557,500
2024-02-27	13.470	14.050	13.250	13.900	13.752	4,904,200
2024-02-26	13.280	13.750	13.230	13.530	13.386	3,594,172
2024-02-23	13.300	13.850	13.000	13.430	13.287	5,011,366
2024-02-22	12.750	13.550	12.740	13.290	13.148	4,760,944
2024-02-21	11.660	13.290	11.600	13.230	13.089	8,097,191
2024-02-20	11.620	12.030	11.130	12.020	11.892	5,589,676
2024-02-19	10.880	12.090	10.760	12.080	11.951	7,946,002
2024-02-08	9.610	11.000	9.240	11.000	10.883	8,366,757
2024-02-07	10.160	10.240	9.340	9.580	9.478	5,755,573
2024-02-06	10.500	10.500	9.060	10.160	10.052	7,636,236
2024-02-05	12.700	12.760	10.620	10.710	10.596	4,809,610
2024-02-02	13.640	13.830	12.310	13.140	13.000	4,026,400
2024-02-01	13.630	13.850	13.180	13.650	13.505	3,946,729
2024-01-31	13.830	14.240	13.150	13.980	13.831	6,327,476
2024-01-30	14.780	15.180	14.310	15.000	14.840	6,514,511
2024-01-29	14.170	15.510	14.080	15.000	14.840	8,910,319
2024-01-26	14.100	14.380	13.900	14.380	14.227	6,149,400

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.