Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.320	13.600	13.170	13.570	13.186	818,600
2022-08-04	13.170	13.370	13.050	13.320	12.943	633,400
2022-08-03	13.220	13.750	13.000	13.070	12.700	1,201,300
2022-08-02	13.490	13.620	13.010	13.200	12.827	1,863,400
2022-08-01	13.700	13.750	13.440	13.630	13.245	813,110
2022-07-29	13.500	13.640	13.430	13.540	13.157	1,066,910
2022-07-28	13.440	13.670	13.440	13.510	13.128	1,451,200
2022-07-27	13.390	13.500	13.230	13.430	13.050	1,257,061
2022-07-26	13.010	13.360	12.810	13.340	12.963	1,215,035
2022-07-25	13.130	13.280	12.940	13.010	12.642	612,200
2022-07-22	13.200	13.300	12.940	13.170	12.798	751,601
2022-07-21	13.180	13.300	13.080	13.190	12.817	734,000
2022-07-20	13.130	13.370	13.100	13.120	12.749	714,499
2022-07-19	13.220	13.350	13.100	13.170	12.798	619,299
2022-07-18	12.790	13.250	12.790	13.190	12.817	978,460
2022-07-15	12.980	13.180	12.790	12.790	12.428	652,000
2022-07-14	12.670	13.270	12.620	13.080	12.710	1,289,851
2022-07-13	12.400	12.730	12.400	12.660	12.302	629,400
2022-07-12	12.700	12.830	12.330	12.410	12.059	796,900
2022-07-11	12.980	12.980	12.700	12.830	12.467	625,000
2022-07-08	13.180	13.190	12.930	13.030	12.662	650,700
2022-07-07	13.070	13.150	12.700	13.020	12.652	692,000
2022-07-06	13.110	13.130	12.830	12.950	12.584	712,400
2022-07-05	13.060	13.300	12.810	13.080	12.710	1,229,300
2022-07-04	13.130	13.240	12.990	13.060	12.691	925,899
2022-07-01	13.200	13.370	13.130	13.190	12.817	742,000
2022-06-30	13.460	13.640	13.130	13.200	12.827	2,521,335
2022-06-29	13.680	13.680	13.330	13.470	13.089	1,822,400
2022-06-28	13.430	13.770	13.340	13.520	13.138	3,008,851
2022-06-27	13.200	13.550	13.040	13.400	13.021	2,414,051
2022-06-24	13.180	13.450	13.120	13.200	12.827	1,827,500
2022-06-23	13.280	13.280	13.020	13.180	12.807	1,124,800
2022-06-22	13.250	13.450	13.120	13.120	12.749	1,856,600
2022-06-21	13.230	13.370	13.120	13.250	12.875	1,823,200
2022-06-20	12.990	13.360	12.990	13.230	12.856	2,495,300
2022-06-17	12.650	13.120	12.650	12.960	12.594	1,917,200
2022-06-16	12.830	13.120	12.540	12.800	12.438	2,716,660
2022-06-15	12.830	12.960	12.560	12.750	12.389	2,200,600
2022-06-14	12.380	12.890	12.200	12.710	12.351	2,402,360
2022-06-13	12.250	12.790	12.250	12.510	12.156	1,625,935
2022-06-10	12.250	12.500	12.210	12.380	12.030	1,763,499
2022-06-09	12.250	12.610	12.050	12.410	12.059	2,773,799
2022-06-08	12.240	12.540	11.990	12.180	11.836	1,913,700
2022-06-07	12.130	12.360	11.910	12.230	11.884	2,452,951
2022-06-06	11.690	12.480	11.680	12.100	11.758	4,369,600
2022-06-02	11.680	11.730	11.450	11.680	11.350	1,417,900
2022-06-01	11.550	11.750	11.420	11.690	11.359	2,035,600
2022-05-31	11.530	11.590	11.250	11.540	11.214	1,421,600
2022-05-30	11.360	11.560	11.220	11.530	11.204	1,352,800
2022-05-27	11.500	11.610	11.260	11.370	11.048	1,183,200
2022-05-26	11.500	11.500	11.190	11.460	11.136	1,586,200
2022-05-25	11.220	11.630	11.130	11.420	11.097	2,712,705
2022-05-24	11.920	11.980	11.220	11.220	10.903	3,288,300
2022-05-23	11.780	11.980	11.640	11.920	11.583	4,159,505
2022-05-20	11.880	12.210	11.720	11.930	11.593	5,982,905
2022-05-19	12.230	12.250	11.870	12.150	11.806	9,955,090
2022-05-18	10.560	12.670	10.480	12.670	12.312	8,046,695
2022-05-17	10.620	10.700	10.440	10.560	10.261	957,500
2022-05-16	10.720	10.800	10.580	10.690	10.388	667,251
2022-05-13	10.680	10.740	10.400	10.690	10.388	1,069,300

← NewerPage 18 of 21 · 1,212 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.