Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.280	13.410	13.120	13.210	12.836	793,100
2022-02-09	13.210	13.420	13.130	13.330	12.953	960,200
2022-02-08	12.810	13.200	12.720	13.160	12.788	959,800
2022-02-07	12.980	13.050	12.630	12.810	12.448	658,300
2022-01-28	12.600	12.880	12.380	12.680	12.321	1,114,005
2022-01-27	13.160	13.310	12.260	12.350	12.001	2,197,300
2022-01-26	13.430	13.650	13.220	13.440	13.060	775,500
2022-01-25	13.700	13.860	13.140	13.460	13.079	1,551,000
2022-01-24	14.050	14.190	13.720	13.730	13.342	1,187,805
2022-01-21	14.180	14.430	14.120	14.180	13.779	1,161,900
2022-01-20	14.990	14.990	14.180	14.240	13.837	2,508,935
2022-01-19	14.550	15.070	14.510	14.910	14.488	3,072,999
2022-01-18	15.260	15.260	14.530	14.680	14.265	4,624,300
2022-01-17	14.380	15.700	14.340	15.330	14.896	6,020,994
2022-01-14	14.510	14.780	14.370	14.400	13.993	1,306,900
2022-01-13	14.800	14.870	14.650	14.660	14.245	1,429,899
2022-01-12	14.550	14.770	14.500	14.740	14.323	1,462,000
2022-01-11	14.490	14.660	14.380	14.480	14.071	886,499
2022-01-10	14.320	14.650	14.130	14.480	14.071	1,317,700
2022-01-07	14.640	14.750	14.250	14.310	13.905	1,773,600
2022-01-06	14.690	14.840	14.500	14.630	14.216	1,774,324
2022-01-05	14.710	14.770	14.420	14.680	14.265	1,722,700
2022-01-04	14.410	14.730	14.270	14.700	14.284	2,394,800
2021-12-31	14.260	14.450	14.210	14.410	14.002	1,669,499
2021-12-30	14.200	14.390	14.120	14.260	13.857	1,391,799
2021-12-29	14.120	14.310	13.950	14.170	13.769	1,436,997
2021-12-28	13.880	14.240	13.790	14.150	13.750	1,624,797
2021-12-27	13.760	14.070	13.320	13.900	13.507	2,089,762
2021-12-24	14.310	14.860	13.880	13.940	13.546	3,229,800
2021-12-23	14.280	14.450	14.160	14.260	13.857	1,539,700
2021-12-22	14.290	14.350	14.110	14.260	13.857	1,243,624
2021-12-21	13.970	14.300	13.910	14.260	13.857	1,437,524
2021-12-20	13.910	14.200	13.910	13.980	13.585	1,450,600
2021-12-17	14.290	14.310	14.030	14.100	13.701	1,086,300
2021-12-16	14.210	14.470	14.150	14.290	13.886	1,714,700
2021-12-15	14.270	14.310	14.130	14.250	13.847	1,697,500
2021-12-14	13.900	14.390	13.880	14.290	13.886	2,529,400
2021-12-13	13.870	14.100	13.760	13.880	13.487	1,378,400
2021-12-10	14.180	14.180	13.830	13.890	13.497	2,070,117
2021-12-09	13.600	14.540	13.500	14.180	13.779	3,318,535
2021-12-08	13.580	13.650	13.430	13.640	13.254	762,900
2021-12-07	13.790	13.950	13.450	13.500	13.118	1,312,356
2021-12-06	14.280	14.390	13.670	13.820	13.429	1,543,000
2021-12-03	14.170	14.240	14.080	14.160	13.760	899,100
2021-12-02	14.300	14.300	14.050	14.190	13.789	1,080,000
2021-12-01	13.920	14.340	13.910	14.340	13.934	1,469,768
2021-11-30	13.710	14.140	13.710	13.920	13.526	938,776
2021-11-29	13.700	13.880	13.680	13.710	13.322	705,676
2021-11-26	14.180	14.180	13.890	13.960	13.565	1,053,105
2021-11-25	13.900	14.400	13.900	14.240	13.837	1,690,684
2021-11-24	13.990	13.990	13.720	13.900	13.507	737,400
2021-11-23	13.840	13.980	13.800	13.880	13.487	536,400
2021-11-22	13.860	14.070	13.740	13.860	13.468	666,705
2021-11-19	13.710	13.910	13.520	13.860	13.468	880,205
2021-11-18	13.860	13.960	13.650	13.730	13.342	754,300
2021-11-17	13.540	13.930	13.500	13.890	13.497	1,051,400
2021-11-16	13.720	13.760	13.490	13.530	13.147	793,705
2021-11-15	13.480	13.710	13.340	13.710	13.322	1,131,005
2021-11-12	13.410	13.490	13.220	13.460	13.079	709,200
2021-11-11	13.350	13.550	13.250	13.430	13.050	1,018,900

← NewerPage 20 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.