Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.390	10.650	10.380	10.560	10.261	895,200
2022-05-11	10.540	10.700	10.390	10.500	10.203	1,614,700
2022-05-10	10.100	10.740	9.900	10.560	10.261	1,558,506
2022-05-09	9.990	10.250	9.990	10.180	9.892	562,500
2022-05-06	9.890	10.080	9.800	9.960	9.678	552,065
2022-05-05	10.120	10.250	9.780	10.100	9.814	621,165
2022-04-29	9.500	10.070	9.450	9.990	9.708	1,016,400
2022-04-28	9.690	9.880	9.340	9.440	9.173	1,133,700
2022-04-27	9.490	9.900	9.220	9.900	9.620	1,468,000
2022-04-26	10.390	10.480	9.480	10.150	9.863	1,842,430
2022-04-25	11.400	11.420	10.160	10.220	9.931	1,438,705
2022-04-22	11.700	11.700	11.300	11.590	11.262	887,600
2022-04-21	12.120	12.260	11.620	11.680	11.350	1,010,300
2022-04-20	12.340	12.550	12.090	12.140	11.797	654,200
2022-04-19	12.440	12.570	12.330	12.390	12.040	963,800
2022-04-18	12.150	12.630	11.820	12.450	12.098	1,418,900
2022-04-15	12.300	12.300	12.000	12.030	11.690	1,086,400
2022-04-14	12.570	12.570	12.270	12.310	11.962	965,900
2022-04-13	12.660	12.780	12.420	12.460	12.108	1,009,000
2022-04-12	12.170	12.770	11.980	12.660	12.302	1,751,000
2022-04-11	12.700	12.750	12.110	12.170	11.826	1,354,200
2022-04-08	12.780	12.840	12.520	12.700	12.341	925,600
2022-04-07	13.200	13.200	12.750	12.760	12.399	1,576,600
2022-04-06	13.260	13.280	12.910	13.190	12.817	1,581,200
2022-04-01	13.460	13.460	13.020	13.120	12.749	1,574,600
2022-03-31	13.410	13.510	13.150	13.320	12.943	1,565,500
2022-03-30	13.440	13.690	13.160	13.350	12.972	2,304,600
2022-03-29	14.100	14.200	13.280	13.400	13.021	4,959,895
2022-03-28	14.470	14.790	14.000	14.190	13.789	4,241,400
2022-03-25	14.390	14.800	14.300	14.460	14.051	3,769,905
2022-03-24	14.800	14.800	14.350	14.410	14.002	3,600,100
2022-03-23	15.200	15.200	14.500	14.630	14.216	7,323,550
2022-03-22	14.630	15.200	14.480	14.900	14.479	8,002,201
2022-03-21	13.960	15.180	13.960	14.500	14.090	6,687,305
2022-03-18	12.600	14.100	12.460	13.950	13.556	5,373,781
2022-03-17	12.410	12.970	12.410	12.630	12.273	2,145,500
2022-03-16	11.740	12.450	11.560	12.410	12.059	2,042,005
2022-03-15	12.340	12.480	11.570	11.570	11.243	1,378,500
2022-03-14	12.450	12.760	12.330	12.410	12.059	1,238,087
2022-03-11	12.240	12.660	12.010	12.620	12.263	1,317,600
2022-03-10	12.480	12.680	12.270	12.290	11.942	1,064,800
2022-03-09	12.700	12.920	11.760	12.270	11.923	1,727,200
2022-03-08	13.340	13.460	12.710	12.720	12.360	1,310,300
2022-03-07	13.460	13.570	13.280	13.390	13.011	883,000
2022-03-04	13.790	13.900	13.400	13.470	13.089	1,337,165
2022-03-03	14.030	14.090	13.800	13.850	13.458	1,735,800
2022-03-02	14.030	14.190	13.890	14.000	13.604	3,895,852
2022-03-01	13.780	14.610	13.710	14.530	14.119	4,315,635
2022-02-28	14.130	14.150	13.600	13.800	13.410	905,465
2022-02-25	13.800	14.130	13.710	14.000	13.604	1,910,110
2022-02-24	13.610	14.080	13.390	13.900	13.507	3,183,697
2022-02-23	13.330	13.790	13.220	13.710	13.322	1,996,500
2022-02-22	13.160	13.340	12.910	13.330	12.953	890,400
2022-02-21	12.990	13.290	12.990	13.210	12.836	623,365
2022-02-18	13.110	13.110	12.880	13.050	12.681	500,900
2022-02-17	13.120	13.280	13.020	13.070	12.700	632,199
2022-02-16	12.960	13.230	12.820	13.210	12.836	936,205
2022-02-15	12.840	13.050	12.620	13.050	12.681	767,700
2022-02-14	12.700	13.090	12.680	12.890	12.525	597,700
2022-02-11	13.150	13.250	12.710	12.820	12.457	862,500

← NewerPage 19 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.