Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.200	14.800	14.200	14.490	14.080	1,431,500
2023-02-03	14.170	14.500	14.120	14.200	13.798	1,334,500
2023-02-02	14.100	14.250	14.000	14.170	13.769	1,022,605
2023-02-01	13.910	14.130	13.910	14.070	13.672	1,045,076
2023-01-31	13.880	13.980	13.770	13.920	13.526	838,800
2023-01-30	13.380	13.970	13.380	13.880	13.487	1,370,467
2023-01-20	13.150	13.520	13.150	13.380	13.002	973,600
2023-01-19	13.020	13.180	12.900	13.100	12.730	983,200
2023-01-18	13.060	13.150	12.830	13.080	12.710	1,001,700
2023-01-17	13.130	13.180	12.880	13.020	12.652	959,900
2023-01-16	13.200	13.310	13.020	13.090	12.720	1,008,767
2023-01-13	13.340	13.360	13.070	13.200	12.827	959,000
2023-01-12	13.170	13.650	13.060	13.340	12.963	1,374,475
2023-01-11	13.160	13.650	12.990	13.220	12.846	2,038,005
2023-01-10	13.130	13.240	13.060	13.120	12.749	756,205
2023-01-09	13.480	13.490	13.210	13.220	12.846	1,000,000
2023-01-06	13.870	13.870	13.320	13.370	12.992	1,303,200
2023-01-05	13.990	13.990	13.650	13.750	13.361	1,210,000
2023-01-04	13.910	14.040	13.690	13.820	13.429	1,344,900
2023-01-03	13.140	13.900	12.700	13.780	13.390	2,322,800
2022-12-30	13.090	13.360	12.770	12.880	12.516	2,123,300
2022-12-29	13.470	13.590	13.030	13.030	12.662	1,774,435
2022-12-28	14.470	14.470	13.380	13.460	13.079	2,838,443
2022-12-27	14.780	14.900	14.160	14.260	13.857	1,546,800
2022-12-26	13.760	14.870	13.680	14.710	14.294	2,405,800
2022-12-23	14.420	14.480	13.770	13.870	13.478	2,037,000
2022-12-22	15.100	15.360	14.380	14.400	13.993	2,019,400
2022-12-21	15.170	15.420	15.000	15.130	14.702	1,510,800
2022-12-20	14.930	15.450	14.700	15.170	14.741	1,630,100
2022-12-19	15.350	15.490	14.890	15.010	14.586	1,504,200
2022-12-16	15.820	15.870	15.350	15.390	14.955	1,297,200
2022-12-15	15.500	16.110	15.500	15.800	15.353	1,960,500
2022-12-14	15.560	16.160	15.400	15.550	15.110	3,879,330
2022-12-13	15.160	15.660	15.000	15.570	15.130	3,895,000
2022-12-12	15.190	15.380	14.990	15.160	14.731	2,385,500
2022-12-09	15.250	15.300	14.910	15.000	14.576	1,381,500
2022-12-08	15.180	15.260	15.000	15.110	14.683	2,611,600
2022-12-07	14.990	15.230	14.850	15.110	14.683	1,637,800
2022-12-06	15.010	15.500	14.840	14.990	14.566	1,919,800
2022-12-05	15.050	15.280	14.930	15.200	14.770	1,593,205
2022-12-02	14.860	15.140	14.730	15.000	14.576	987,800
2022-12-01	14.350	14.940	14.350	14.860	14.440	1,629,600
2022-11-30	14.380	14.600	14.250	14.420	14.012	1,291,600
2022-11-29	13.730	14.500	13.730	14.390	13.983	2,014,500
2022-11-28	14.100	14.380	13.700	13.730	13.342	1,912,200
2022-11-25	14.200	14.480	14.050	14.280	13.876	1,031,700
2022-11-24	14.410	14.510	14.200	14.300	13.896	1,249,600
2022-11-23	14.380	14.460	14.050	14.410	14.002	1,519,700
2022-11-22	14.400	14.640	14.270	14.530	14.119	2,143,147
2022-11-21	14.830	14.830	14.200	14.490	14.080	1,231,900
2022-11-18	14.410	14.930	14.410	14.620	14.207	1,287,300
2022-11-17	14.870	15.140	14.580	14.600	14.187	2,130,600
2022-11-16	14.970	15.200	14.700	14.880	14.459	1,913,100
2022-11-15	14.680	15.200	14.680	14.970	14.547	2,296,700
2022-11-14	15.010	15.350	14.670	15.030	14.605	2,801,800
2022-11-11	15.390	15.390	14.850	14.900	14.479	2,679,500
2022-11-10	15.070	15.540	15.050	15.100	14.673	2,975,730
2022-11-09	15.470	15.470	14.980	15.330	14.896	2,346,500
2022-11-08	15.650	15.660	15.060	15.250	14.819	2,519,588
2022-11-07	15.160	15.670	15.150	15.310	14.877	3,276,435

← NewerPage 16 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.