Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.700	13.800	13.370	13.440	13.060	963,900
2023-05-04	13.240	13.710	13.240	13.700	13.313	1,110,700
2023-04-28	12.970	13.390	12.710	13.370	12.992	1,123,200
2023-04-27	12.480	13.180	12.480	12.970	12.603	1,243,000
2023-04-26	12.540	13.280	12.540	13.010	12.642	2,140,300
2023-04-25	12.870	13.090	12.050	12.450	12.098	1,797,800
2023-04-24	13.880	13.880	12.680	12.870	12.506	3,829,800
2023-04-21	14.450	14.550	13.740	13.810	13.419	2,416,800
2023-04-20	13.830	14.500	13.580	14.450	14.041	3,775,667
2023-04-19	13.480	13.830	13.390	13.610	13.225	1,209,415
2023-04-18	13.720	13.720	13.540	13.580	13.196	874,405
2023-04-17	13.230	13.860	13.230	13.710	13.322	1,831,700
2023-04-14	13.520	13.660	13.280	13.450	13.070	1,021,700
2023-04-13	13.730	13.730	13.450	13.560	13.177	872,600
2023-04-12	13.710	13.710	13.420	13.640	13.254	941,500
2023-04-11	13.640	13.840	13.450	13.570	13.186	693,200
2023-04-10	13.590	13.870	13.590	13.640	13.254	1,316,800
2023-04-07	13.490	13.910	13.450	13.680	13.293	1,090,700
2023-04-06	13.550	13.690	13.420	13.480	13.099	960,500
2023-04-04	13.950	13.950	13.570	13.670	13.283	892,100
2023-04-03	13.750	13.950	13.670	13.830	13.439	1,090,000
2023-03-31	13.820	13.860	13.650	13.830	13.439	965,400
2023-03-30	14.010	14.110	13.750	13.870	13.478	1,362,100
2023-03-29	14.460	14.570	14.000	14.050	13.653	1,967,800
2023-03-28	14.600	14.630	14.330	14.370	13.964	712,530
2023-03-27	14.930	14.940	14.520	14.580	14.168	955,300
2023-03-24	15.080	15.150	14.750	14.800	14.381	1,253,703
2023-03-23	14.920	15.130	14.850	14.980	14.556	1,278,600
2023-03-22	15.100	15.240	14.880	14.980	14.556	1,846,000
2023-03-21	15.180	15.220	14.770	15.200	14.770	1,621,600
2023-03-20	15.150	15.250	14.820	15.040	14.615	1,644,000
2023-03-17	15.100	15.130	14.780	15.020	14.595	1,893,300
2023-03-16	15.250	15.410	14.930	14.960	14.537	1,865,700
2023-03-15	14.960	15.380	14.960	15.260	14.828	1,614,700
2023-03-14	15.340	15.370	14.870	14.970	14.547	1,870,500
2023-03-13	15.340	15.630	15.300	15.430	14.994	2,268,700
2023-03-10	15.580	15.620	15.320	15.430	14.994	3,024,367
2023-03-09	15.110	15.650	15.100	15.580	15.139	4,117,202
2023-03-08	14.990	15.190	14.790	14.980	14.556	1,960,400
2023-03-07	15.300	15.550	15.030	15.070	14.644	2,811,340
2023-03-06	14.800	15.700	14.750	15.320	14.887	4,358,900
2023-03-03	14.220	15.220	14.130	14.960	14.537	4,094,400
2023-03-02	14.390	14.530	14.010	14.120	13.721	1,342,610
2023-03-01	14.470	14.670	14.310	14.420	14.012	1,803,800
2023-02-28	14.650	14.650	14.280	14.430	14.022	973,000
2023-02-27	14.650	14.890	14.400	14.460	14.051	812,800
2023-02-24	14.700	14.800	14.460	14.660	14.245	783,700
2023-02-23	14.830	14.910	14.610	14.690	14.275	894,200
2023-02-22	14.780	15.030	14.590	14.830	14.411	1,168,116
2023-02-21	15.020	15.190	14.600	14.820	14.401	2,003,800
2023-02-20	14.900	15.200	14.730	14.960	14.537	1,467,300
2023-02-17	15.510	15.700	14.950	14.990	14.566	2,207,807
2023-02-16	15.680	16.070	15.400	15.450	15.013	4,620,000
2023-02-15	14.710	16.480	14.710	15.640	15.198	5,729,495
2023-02-14	14.810	14.990	14.630	14.700	14.284	1,419,700
2023-02-13	14.520	14.910	14.520	14.810	14.391	1,254,890
2023-02-10	14.650	14.710	14.370	14.560	14.148	863,600
2023-02-09	14.470	14.690	14.430	14.540	14.129	958,800
2023-02-08	14.520	14.730	14.460	14.530	14.119	753,200
2023-02-07	14.490	14.610	14.340	14.520	14.109	1,046,616

← NewerPage 15 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.