Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.160	15.670	15.150	15.310	14.877	3,276,435
2022-11-04	14.800	15.390	14.780	15.160	14.731	2,239,705
2022-11-03	15.440	15.440	14.720	14.900	14.479	2,332,000
2022-11-02	15.880	15.880	15.100	15.220	14.790	3,651,900
2022-11-01	15.590	15.940	15.310	15.650	15.207	3,004,800
2022-10-31	15.200	15.780	15.010	15.390	14.955	2,162,500
2022-10-28	15.710	15.800	15.070	15.200	14.770	3,002,060
2022-10-27	16.400	16.400	14.980	15.720	15.275	6,575,900
2022-10-26	15.790	16.350	15.460	16.290	15.829	4,270,488
2022-10-25	15.600	15.860	15.120	15.530	15.091	2,865,500
2022-10-24	15.690	15.810	15.240	15.420	14.984	2,728,900
2022-10-21	15.640	15.850	15.400	15.430	14.994	2,575,005
2022-10-20	15.500	15.790	15.120	15.640	15.198	4,501,330
2022-10-19	14.930	15.520	14.800	15.300	14.867	4,897,585
2022-10-18	14.690	15.300	14.530	14.990	14.566	4,295,500
2022-10-17	14.500	14.750	14.210	14.700	14.284	2,270,800
2022-10-14	14.270	14.700	14.010	14.500	14.090	2,879,400
2022-10-13	14.360	14.390	13.890	14.200	13.798	3,592,827
2022-10-12	12.360	14.100	12.160	14.040	13.643	6,464,510
2022-10-11	11.940	12.450	11.660	12.350	12.001	1,601,608
2022-10-10	12.240	12.320	11.750	11.940	11.602	1,989,500
2022-09-30	12.480	12.680	12.060	12.230	11.884	1,319,828
2022-09-29	12.930	12.940	12.250	12.350	12.001	2,336,100
2022-09-28	14.080	14.390	12.790	12.800	12.438	4,237,745
2022-09-27	14.670	14.990	13.630	14.260	13.857	5,189,253
2022-09-26	14.800	15.340	14.450	14.770	14.352	5,377,514
2022-09-23	14.420	15.080	14.320	15.000	14.576	6,351,699
2022-09-22	14.400	14.780	14.270	14.500	14.090	2,585,605
2022-09-21	14.660	15.150	14.180	14.460	14.051	4,758,935
2022-09-20	14.310	14.870	14.130	14.860	14.440	4,633,409
2022-09-19	14.030	14.450	13.790	14.400	13.993	3,824,169
2022-09-16	14.060	14.610	13.620	14.100	13.701	4,297,730
2022-09-15	14.580	14.660	13.960	14.190	13.789	5,259,395
2022-09-14	13.900	15.840	13.880	14.790	14.372	9,669,044
2022-09-13	13.790	14.200	13.780	14.070	13.672	2,310,993
2022-09-09	13.760	14.300	13.330	13.790	13.400	3,440,553
2022-09-08	13.860	13.950	13.540	13.580	13.196	1,091,500
2022-09-07	14.040	14.100	13.720	13.860	13.468	1,499,500
2022-09-06	13.990	14.090	13.800	14.040	13.643	1,134,800
2022-09-05	13.950	14.170	13.840	13.950	13.556	1,656,100
2022-09-02	13.690	14.000	13.640	13.970	13.575	1,111,400
2022-09-01	13.800	13.880	13.550	13.660	13.274	756,600
2022-08-31	13.910	14.070	13.570	13.720	13.332	1,319,800
2022-08-30	13.760	14.060	13.610	13.960	13.565	1,659,300
2022-08-29	13.700	13.830	13.240	13.670	13.283	1,530,700
2022-08-26	12.910	13.840	12.910	13.500	13.118	1,776,800
2022-08-25	12.990	13.190	12.780	12.930	12.564	1,051,100
2022-08-24	13.400	13.490	12.970	12.970	12.603	1,280,600
2022-08-23	13.380	13.540	13.310	13.400	13.021	724,600
2022-08-22	13.600	13.600	13.320	13.380	13.002	937,700
2022-08-19	13.980	14.080	13.520	13.530	13.147	1,292,810
2022-08-18	13.770	14.040	13.710	13.960	13.565	1,746,761
2022-08-17	13.880	13.980	13.770	13.830	13.439	873,410
2022-08-16	14.190	14.190	13.840	13.900	13.507	1,326,800
2022-08-15	14.140	14.300	13.850	14.010	13.614	1,262,400
2022-08-12	14.200	14.300	14.000	14.010	13.614	1,766,000
2022-08-11	14.050	14.290	13.960	14.110	13.711	2,261,735
2022-08-10	13.790	14.360	13.540	14.100	13.701	2,896,300
2022-08-09	13.640	13.880	13.510	13.770	13.381	3,918,300
2022-08-08	13.530	13.660	13.440	13.610	13.225	950,200

← NewerPage 17 of 21 · 1,220 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.