Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.900	14.150	13.610	14.150	13.999	4,316,400
2024-01-24	13.970	14.200	13.220	14.000	13.851	4,134,998
2024-01-23	14.380	14.380	13.560	13.910	13.762	5,425,308
2024-01-22	15.630	15.650	14.470	14.700	14.543	5,008,350
2024-01-19	15.810	15.920	15.390	15.460	15.295	3,467,638
2024-01-18	15.790	15.930	15.380	15.890	15.721	3,801,900
2024-01-17	16.080	16.080	15.750	15.810	15.642	2,095,498
2024-01-16	15.860	16.280	15.670	16.000	15.830	2,783,200
2024-01-15	15.750	16.050	15.600	15.840	15.671	1,884,600
2024-01-12	16.000	16.240	15.720	15.840	15.671	2,280,400
2024-01-11	15.830	15.990	15.710	15.890	15.721	1,815,095
2024-01-10	15.660	15.970	15.430	15.830	15.661	3,032,592
2024-01-09	15.920	16.110	15.680	15.810	15.642	2,815,555
2024-01-08	16.210	16.310	15.810	15.910	15.741	3,960,205
2024-01-05	16.300	16.680	16.070	16.220	16.047	4,158,405
2024-01-04	16.260	16.460	16.040	16.350	16.176	4,526,300
2024-01-03	15.850	16.450	15.760	16.200	16.027	6,755,500
2024-01-02	15.590	15.990	15.570	15.910	15.741	4,146,900
2023-12-29	15.170	15.610	15.120	15.580	15.414	3,043,333
2023-12-28	14.890	15.300	14.670	15.140	14.979	2,445,733
2023-12-27	14.410	15.000	14.260	14.930	14.771	2,187,391
2023-12-26	14.600	14.650	14.330	14.400	14.247	2,374,087
2023-12-25	14.770	14.770	14.380	14.520	14.365	2,175,102
2023-12-22	15.050	15.150	14.720	14.810	14.652	2,213,805
2023-12-21	14.950	15.140	14.600	15.070	14.910	3,003,300
2023-12-20	14.820	15.090	14.720	14.890	14.731	1,885,700
2023-12-19	14.780	14.850	14.550	14.770	14.613	1,422,900
2023-12-18	14.720	14.930	14.560	14.670	14.514	2,297,995
2023-12-15	14.810	15.030	14.720	14.840	14.682	2,062,800
2023-12-14	14.840	15.180	14.660	14.740	14.583	3,236,405
2023-12-13	14.720	15.040	14.610	14.900	14.741	2,274,900
2023-12-12	14.700	14.770	14.000	14.720	14.563	1,805,300
2023-12-11	14.470	14.690	14.320	14.650	14.494	3,068,605
2023-12-08	14.870	15.120	14.470	14.490	14.336	2,279,300
2023-12-07	14.740	15.090	14.590	14.880	14.722	2,601,300
2023-12-06	14.680	15.000	14.530	14.740	14.583	3,228,600
2023-12-05	15.400	15.400	14.710	14.740	14.583	4,154,200
2023-12-04	15.200	15.540	15.000	15.390	15.226	4,578,555
2023-12-01	13.650	15.760	13.650	15.240	15.078	5,866,312
2023-11-30	15.730	15.820	15.240	15.530	15.365	3,492,600
2023-11-29	15.830	16.050	15.770	15.810	15.642	2,854,600
2023-11-28	15.950	16.120	15.750	15.970	15.800	4,275,200
2023-11-27	15.420	16.080	15.420	15.980	15.810	6,072,005
2023-11-24	15.730	15.870	15.470	15.590	15.424	2,639,445
2023-11-23	15.480	15.830	15.410	15.790	15.622	2,685,644
2023-11-22	15.600	15.940	15.480	15.530	15.365	4,143,600
2023-11-21	15.750	15.990	15.600	15.680	15.513	4,012,033
2023-11-20	15.750	15.900	15.670	15.850	15.681	4,073,500
2023-11-17	15.910	16.060	15.640	15.720	15.553	5,796,400
2023-11-16	16.000	16.350	15.870	15.910	15.741	7,748,399
2023-11-15	16.210	16.300	15.780	16.070	15.899	8,689,566
2023-11-14	16.660	16.880	15.940	16.280	16.107	11,817,450
2023-11-13	16.420	17.780	16.420	16.900	16.720	17,640,721
2023-11-10	14.990	17.980	14.830	16.400	16.225	14,940,040
2023-11-09	15.180	15.690	15.100	15.240	15.078	4,359,045
2023-11-08	15.560	15.560	15.090	15.180	15.018	5,064,505
2023-11-07	14.990	15.730	14.680	15.620	15.454	4,592,400
2023-11-06	14.680	15.110	14.680	14.960	14.801	3,078,500
2023-11-03	13.970	14.830	13.970	14.670	14.514	3,855,710
2023-11-02	14.680	14.680	14.190	14.240	14.088	2,569,370

← NewerPage 12 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.