Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.690	17.050	16.500	16.980	16.980	1,221,800
2026-07-22	16.980	17.450	16.480	16.700	16.700	2,276,005
2026-07-21	17.180	17.250	15.760	16.970	16.970	3,095,700
2026-07-20	18.100	18.710	16.800	17.020	17.020	2,788,900
2026-07-17	19.450	19.660	18.000	18.080	18.080	1,654,700
2026-07-16	18.980	20.080	18.880	19.510	19.510	1,722,400
2026-07-15	19.020	19.320	18.780	19.230	19.230	1,253,800
2026-07-14	18.510	19.060	18.000	18.910	18.910	1,715,610
2026-07-13	19.900	19.900	18.500	18.550	18.550	2,322,800
2026-07-10	19.720	20.490	19.580	19.600	19.600	2,078,201
2026-07-09	19.510	20.260	19.060	20.150	20.150	3,518,409
2026-07-08	19.970	20.230	18.920	19.240	19.240	4,401,428
2026-07-07	22.060	22.360	19.870	19.960	19.960	4,097,260
2026-07-06	21.880	22.460	21.730	22.250	22.250	1,582,300
2026-07-03	22.180	22.600	21.820	22.100	22.100	1,376,900
2026-07-02	22.080	22.730	21.880	22.180	22.180	1,821,400
2026-07-01	21.760	22.550	21.760	22.160	22.160	1,476,100
2026-06-30	21.750	22.490	21.480	22.160	22.160	1,873,500
2026-06-29	22.180	22.180	21.080	21.750	21.750	2,672,100
2026-06-26	22.780	23.080	22.020	22.180	22.180	1,737,500
2026-06-25	24.330	24.490	22.910	23.000	23.000	2,339,400
2026-06-24	24.160	24.500	23.410	24.340	24.340	2,136,005
2026-06-23	23.460	24.500	23.010	24.290	24.290	3,127,600
2026-06-22	22.630	23.990	21.510	23.690	23.690	4,608,800
2026-06-18	23.480	23.780	22.500	22.730	22.730	2,787,300
2026-06-17	23.020	23.800	22.930	23.700	23.700	1,700,200
2026-06-16	23.950	23.950	23.010	23.340	23.340	2,281,400
2026-06-15	23.490	24.620	23.490	23.950	23.950	2,257,400
2026-06-12	23.880	24.270	23.100	23.240	23.240	1,779,800
2026-06-11	23.190	23.880	22.360	23.870	23.870	1,985,500
2026-06-10	23.080	23.910	22.650	23.100	23.100	1,592,200
2026-06-09	23.600	23.860	22.930	23.280	23.280	1,714,400
2026-06-08	24.000	24.190	23.200	23.450	23.450	2,135,400
2026-06-05	23.780	26.090	23.250	24.480	24.480	3,822,500
2026-06-04	22.860	24.260	22.840	23.800	23.800	2,359,800
2026-06-03	23.580	23.610	23.000	23.100	23.100	1,956,100
2026-06-02	23.990	24.130	23.530	23.590	23.590	2,070,300
2026-06-01	23.660	24.470	23.200	23.970	23.970	1,863,607
2026-05-29	24.510	24.970	23.660	23.950	23.950	2,387,162
2026-05-28	24.200	24.780	23.910	24.400	24.400	1,652,100
2026-05-27	25.490	25.490	24.100	24.310	24.310	2,424,100
2026-05-26	25.100	25.990	24.580	24.980	24.980	1,916,100
2026-05-25	26.380	26.650	25.100	25.400	25.400	2,455,700
2026-05-22	26.720	26.910	26.180	26.350	26.350	2,055,100
2026-05-21	27.470	28.600	26.360	26.510	26.510	3,445,700
2026-05-20	27.100	27.680	26.350	27.210	27.210	3,047,600
2026-05-19	25.530	27.180	25.340	27.100	27.100	3,195,800
2026-05-18	25.920	26.000	25.320	25.500	25.500	2,082,600
2026-05-15	26.800	26.930	25.840	26.100	26.100	2,249,300
2026-05-14	27.860	27.860	26.760	26.820	26.820	2,733,830
2026-05-13	27.790	28.210	27.420	27.560	27.560	3,201,207
2026-05-12	28.240	29.200	27.750	28.000	28.000	2,967,062
2026-05-11	28.890	29.220	27.740	28.070	28.070	2,931,900
2026-05-08	27.710	29.100	27.200	28.650	28.650	4,136,800
2026-05-07	26.130	27.790	26.020	27.730	27.730	3,639,980
2026-05-06	25.760	26.250	25.700	26.140	26.140	2,901,600
2026-04-30	26.780	26.790	25.700	25.790	25.790	2,638,400
2026-04-29	26.030	27.070	25.740	26.650	26.650	3,674,100
2026-04-28	24.680	26.890	24.680	26.210	26.210	5,986,909
2026-04-27	23.550	24.350	22.980	24.250	24.250	2,800,300

← NewerPage 2 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.