Guangdong Dp Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.190	13.270	13.070	13.250	12.875	520,500
2021-11-09	13.080	13.300	13.050	13.210	12.836	650,200
2021-11-08	12.920	13.190	12.850	13.140	12.768	611,578
2021-11-05	12.810	13.050	12.800	12.940	12.574	594,983
2021-11-04	12.850	12.940	12.820	12.900	12.535	522,800
2021-11-03	12.500	13.000	12.500	12.880	12.516	898,300
2021-11-02	12.770	13.150	12.370	12.500	12.147	1,141,499
2021-11-01	12.620	12.990	12.610	12.850	12.487	746,304
2021-10-29	12.510	12.800	12.500	12.700	12.341	665,823
2021-10-28	13.250	13.370	12.360	12.470	12.117	1,219,924
2021-10-27	13.410	13.790	13.180	13.250	12.875	779,300
2021-10-26	13.320	13.690	13.320	13.560	13.177	792,400
2021-10-25	13.390	13.480	13.220	13.320	12.943	492,800
2021-10-22	13.850	13.850	13.440	13.440	13.060	814,716
2021-10-21	13.890	13.960	13.810	13.810	13.419	384,300
2021-10-20	14.140	14.140	13.800	13.890	13.497	571,800
2021-10-19	14.120	14.180	14.030	14.140	13.740	633,100
2021-10-18	13.730	14.140	13.730	14.060	13.662	636,200
2021-10-15	14.120	14.120	13.810	13.860	13.468	639,105
2021-10-14	14.190	14.190	13.910	14.080	13.682	497,400

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.