Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.380	14.770	14.340	14.690	14.534	4,095,000
2023-10-31	14.630	14.790	14.300	14.380	14.227	2,676,000
2023-10-30	14.290	14.720	14.160	14.580	14.425	3,928,500
2023-10-27	14.560	14.590	14.180	14.190	14.039	3,231,700
2023-10-26	14.410	14.540	14.100	14.380	14.227	3,060,000
2023-10-25	14.800	15.000	14.450	14.530	14.375	4,760,100
2023-10-24	14.350	14.960	14.250	14.700	14.543	5,614,900
2023-10-23	14.580	14.670	14.180	14.280	14.128	2,746,300
2023-10-20	14.510	14.740	14.440	14.620	14.464	1,809,100
2023-10-19	14.980	15.000	14.370	14.580	14.425	1,991,055
2023-10-18	15.000	15.000	14.520	14.710	14.553	1,933,500
2023-10-17	15.070	15.130	14.750	15.000	14.840	2,853,800
2023-10-16	14.920	15.250	14.760	15.070	14.910	2,929,800
2023-10-13	14.980	15.070	14.740	14.950	14.791	2,506,876
2023-10-12	14.710	14.940	14.700	14.900	14.741	2,665,497
2023-10-11	14.630	14.830	14.500	14.710	14.553	2,367,200
2023-10-10	14.550	15.190	14.100	14.640	14.484	3,828,100
2023-10-09	14.120	14.450	13.910	14.350	14.197	3,559,400
2023-09-28	13.780	14.050	13.780	14.010	13.861	2,093,800
2023-09-27	13.510	13.960	13.510	13.770	13.623	2,616,663
2023-09-26	13.630	13.800	13.480	13.630	13.485	2,164,100
2023-09-25	13.430	13.710	13.360	13.640	13.495	2,294,600
2023-09-22	13.330	13.490	13.140	13.380	13.238	1,896,200
2023-09-21	13.170	13.680	13.170	13.320	13.178	1,925,200
2023-09-20	13.540	13.570	13.240	13.290	13.148	1,789,000
2023-09-19	13.810	13.950	13.360	13.450	13.307	2,523,400
2023-09-18	13.220	13.920	13.170	13.760	13.613	3,540,700
2023-09-15	13.300	13.510	13.070	13.260	13.119	2,915,300
2023-09-14	13.520	13.560	12.990	13.170	13.030	3,518,913
2023-09-13	13.680	13.850	13.350	13.460	13.317	3,882,900
2023-09-12	13.900	14.970	13.560	13.680	13.534	6,079,492
2023-09-11	15.290	15.290	13.820	13.880	13.732	7,177,300
2023-09-08	14.300	15.450	14.300	15.090	14.929	7,649,987
2023-09-07	14.230	14.590	14.160	14.240	14.088	3,577,140
2023-09-06	14.100	14.300	13.910	14.270	14.118	2,336,700
2023-09-05	13.940	14.280	13.680	13.960	13.811	3,200,100
2023-09-04	13.730	13.950	13.620	13.880	13.732	1,740,595
2023-09-01	13.600	13.800	13.360	13.740	13.594	2,431,400
2023-08-31	13.300	13.650	13.210	13.550	13.406	2,612,100
2023-08-30	12.850	13.640	12.850	13.340	13.198	3,428,200
2023-08-29	11.980	12.860	11.890	12.850	12.713	2,891,700
2023-08-28	12.710	12.710	11.850	11.930	11.803	1,721,195
2023-08-25	12.220	12.360	11.880	11.970	11.843	966,400
2023-08-24	12.410	12.530	12.230	12.350	12.218	924,105
2023-08-23	12.640	12.660	12.310	12.410	12.278	1,101,500
2023-08-22	12.610	12.830	12.280	12.570	12.436	1,620,400
2023-08-21	12.710	12.990	12.570	12.610	12.476	1,121,100
2023-08-18	12.860	13.200	12.630	12.760	12.624	2,358,100
2023-08-17	12.510	12.850	12.320	12.790	12.654	1,601,700
2023-08-16	12.800	12.940	12.490	12.560	12.426	1,678,505
2023-08-15	13.340	13.340	12.640	12.700	12.565	1,951,286
2023-08-14	12.820	12.920	12.540	12.840	12.703	2,098,600
2023-08-11	13.080	13.100	12.830	12.840	12.703	1,031,000
2023-08-10	13.040	13.050	12.870	12.940	12.802	776,500
2023-08-09	13.030	13.110	12.890	12.920	12.782	740,900
2023-08-08	13.200	13.250	13.000	13.100	12.960	1,064,105
2023-08-07	13.070	13.220	13.030	13.130	12.990	1,086,950
2023-08-04	13.120	13.250	13.060	13.120	12.980	1,287,900
2023-08-03	13.520	13.520	13.100	13.120	12.980	1,402,200
2023-08-02	13.720	13.720	13.340	13.590	13.445	1,252,200

← NewerPage 13 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.