Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.340	13.590	13.200	13.500	13.356	1,915,274
2023-07-31	13.710	13.710	13.290	13.340	13.198	1,719,550
2023-07-28	13.840	13.840	13.530	13.610	13.465	1,088,600
2023-07-27	13.810	14.080	13.790	13.840	13.693	884,700
2023-07-26	14.050	14.190	13.880	13.910	13.762	1,200,920
2023-07-25	13.850	14.150	13.840	14.050	13.900	1,545,900
2023-07-24	13.940	14.080	13.720	13.920	13.772	1,288,300
2023-07-21	14.260	14.270	13.830	13.880	13.732	1,318,700
2023-07-20	14.360	14.360	14.100	14.210	14.059	1,413,400
2023-07-19	14.290	14.440	14.200	14.300	14.148	1,323,200
2023-07-18	14.160	14.440	14.120	14.320	14.167	1,426,300
2023-07-17	13.930	14.250	13.930	14.230	14.078	1,760,700
2023-07-14	14.080	14.200	13.880	14.070	13.920	1,374,200
2023-07-13	13.950	14.130	13.910	14.030	13.881	1,785,615
2023-07-12	14.090	14.250	13.880	13.950	13.801	1,646,600
2023-07-11	13.950	14.300	13.870	14.110	13.960	2,118,200
2023-07-10	13.860	14.080	13.670	13.940	13.792	1,504,100
2023-07-07	14.100	14.100	13.790	13.840	13.693	1,104,300
2023-07-06	13.650	14.060	13.640	14.020	13.871	1,816,600
2023-07-05	13.810	14.080	13.700	13.770	13.623	1,306,100
2023-07-04	13.610	13.860	13.480	13.860	13.712	1,105,800
2023-07-03	13.780	13.990	13.480	13.580	13.435	1,475,500
2023-06-30	13.150	13.560	13.150	13.500	13.356	1,289,600
2023-06-29	12.900	13.320	12.820	13.150	13.010	1,243,600
2023-06-28	12.990	13.080	12.540	12.920	12.782	1,078,100
2023-06-27	12.810	13.150	12.720	12.980	12.842	1,334,100
2023-06-26	13.170	13.250	12.730	12.810	12.674	1,752,100
2023-06-21	13.540	13.650	13.150	13.150	13.010	1,444,400
2023-06-20	13.310	13.810	12.920	13.610	13.465	2,330,800
2023-06-19	13.540	13.580	13.210	13.300	13.158	1,234,500
2023-06-16	13.880	13.880	13.520	13.570	13.425	1,171,100
2023-06-15	13.920	14.020	13.720	13.740	13.594	1,244,200
2023-06-14	14.220	14.220	13.960	13.970	13.821	1,023,500
2023-06-13	13.990	14.290	13.880	14.210	14.059	1,331,100
2023-06-12	13.780	14.030	13.640	14.000	13.851	1,040,400
2023-06-09	13.790	13.810	13.610	13.740	13.594	803,800
2023-06-08	13.880	14.060	13.530	13.790	13.643	1,042,200
2023-06-07	13.870	13.990	13.720	13.890	13.742	600,400
2023-06-06	14.140	14.330	13.830	13.870	13.722	1,324,375
2023-06-05	13.840	14.270	13.810	14.160	14.009	1,548,500
2023-06-02	13.800	14.060	13.720	13.800	13.653	1,191,900
2023-06-01	14.350	14.490	13.900	14.030	13.633	2,244,976
2023-05-31	14.500	14.600	14.360	14.370	13.964	1,033,400
2023-05-30	14.390	14.640	14.200	14.490	14.080	2,108,100
2023-05-29	14.300	14.390	14.240	14.320	13.915	1,025,000
2023-05-26	14.260	14.350	14.050	14.280	13.876	1,131,300
2023-05-25	14.190	14.370	14.070	14.240	13.837	872,500
2023-05-24	14.090	14.300	14.090	14.190	13.789	900,500
2023-05-23	14.350	14.370	14.100	14.140	13.740	1,324,700
2023-05-22	14.080	14.500	14.080	14.350	13.944	1,888,800
2023-05-19	14.220	14.450	13.510	14.150	13.750	4,661,175
2023-05-18	13.810	14.660	13.810	14.280	13.876	3,613,200
2023-05-17	13.700	13.940	13.610	13.900	13.507	1,548,200
2023-05-16	13.760	13.960	13.340	13.710	13.322	2,724,300
2023-05-15	13.380	13.560	13.080	13.440	13.060	2,940,271
2023-05-12	13.240	13.680	13.200	13.420	13.040	1,672,500
2023-05-11	13.440	13.470	13.190	13.270	12.895	789,000
2023-05-10	13.090	13.650	13.090	13.320	12.943	1,032,500
2023-05-09	13.370	13.590	13.130	13.140	12.768	850,900
2023-05-08	13.360	13.690	13.150	13.430	13.050	967,100

← NewerPage 14 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.