Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	22.960	24.380	22.860	23.430	23.430	3,245,900
2026-04-23	24.110	24.110	22.480	22.990	22.990	4,882,800
2026-04-22	24.770	24.770	24.150	24.170	24.170	2,968,954
2026-04-21	25.000	25.230	24.520	24.770	24.770	1,801,309
2026-04-20	24.850	25.690	24.530	25.000	25.000	3,255,909
2026-04-17	24.930	25.080	24.440	24.810	24.810	2,273,609
2026-04-16	25.030	25.090	24.280	25.030	25.030	2,682,400
2026-04-15	24.990	25.620	24.830	24.900	24.900	1,775,000
2026-04-14	25.610	25.610	24.580	25.200	25.200	3,304,200
2026-04-13	26.100	26.220	25.470	25.630	25.630	2,830,300
2026-04-10	26.600	26.600	26.000	26.360	26.360	2,760,900
2026-04-09	26.250	26.690	25.500	26.470	26.470	2,805,600
2026-04-08	26.280	26.690	25.700	26.610	26.610	4,665,400
2026-04-07	27.840	27.930	25.780	26.170	26.170	4,794,100
2026-04-03	25.710	29.150	25.320	27.770	27.770	6,652,200
2026-04-02	26.780	26.780	25.500	25.600	25.600	1,712,600
2026-04-01	26.970	27.100	26.500	26.630	26.630	1,162,200
2026-03-31	26.750	27.500	26.370	26.500	26.500	1,624,400
2026-03-30	26.500	26.760	26.150	26.750	26.750	1,276,200
2026-03-27	26.210	26.880	25.680	26.750	26.750	1,863,800
2026-03-26	27.580	27.750	25.900	26.370	26.370	2,386,300
2026-03-25	26.750	27.670	26.530	27.610	27.610	2,492,000
2026-03-24	26.500	26.940	25.490	26.880	26.880	2,254,300
2026-03-23	27.110	27.800	25.650	25.900	25.900	2,896,100
2026-03-20	28.260	28.400	27.260	27.350	27.350	2,152,400
2026-03-19	28.520	28.600	27.800	28.020	28.020	1,998,300
2026-03-18	28.920	29.100	28.440	28.810	28.810	1,530,400
2026-03-17	29.640	29.900	28.520	28.650	28.650	1,716,000
2026-03-16	29.500	30.190	28.920	29.390	29.390	2,033,800
2026-03-13	29.610	30.200	28.980	29.430	29.430	2,172,700
2026-03-12	30.590	30.590	29.570	29.810	29.810	2,153,300
2026-03-11	31.220	31.790	30.430	30.610	30.610	2,401,000
2026-03-10	30.880	31.410	30.680	31.220	31.220	2,388,600
2026-03-09	30.430	31.420	29.800	30.510	30.510	3,122,300
2026-03-06	30.850	31.680	30.210	31.140	31.140	2,087,900
2026-03-05	30.140	31.580	30.140	31.030	31.030	2,765,700
2026-03-04	29.760	30.500	29.500	30.170	30.170	2,036,900
2026-03-03	31.170	31.250	30.050	30.060	30.060	2,765,800
2026-03-02	32.010	32.690	30.000	31.110	31.110	5,533,600
2026-02-27	34.150	34.290	32.600	32.930	32.930	3,575,000
2026-02-26	33.560	34.490	33.340	34.450	34.450	3,847,600
2026-02-25	33.500	34.150	32.980	33.560	33.560	3,234,400
2026-02-24	33.970	34.070	33.080	33.470	33.470	2,504,300
2026-02-13	34.060	34.540	33.400	33.580	33.580	3,053,900
2026-02-12	33.550	34.880	33.190	34.450	34.450	5,051,700
2026-02-11	33.390	33.840	32.300	33.480	33.480	4,347,100
2026-02-10	32.880	33.820	31.930	33.660	33.660	5,126,977
2026-02-09	31.420	32.980	31.080	32.880	32.880	7,127,400
2026-02-06	31.480	31.940	30.880	30.980	30.980	2,771,005
2026-02-05	31.180	32.320	30.970	31.610	31.610	3,962,200
2026-02-04	33.000	34.400	29.880	31.550	31.550	8,385,705
2026-02-03	31.980	32.840	31.200	32.780	32.780	4,392,300
2026-02-02	33.600	33.740	31.670	31.700	31.700	5,171,600
2026-01-30	32.120	35.440	32.000	33.440	33.440	9,241,300
2026-01-29	31.940	32.880	31.550	32.590	32.590	4,746,900
2026-01-28	32.010	33.550	31.830	32.130	32.130	5,870,205
2026-01-27	31.900	32.800	29.970	32.750	32.750	8,882,300
2026-01-26	28.200	32.420	28.200	31.940	31.940	12,883,900
2026-01-23	28.010	28.410	27.900	28.200	28.200	2,186,400
2026-01-22	27.800	28.520	27.510	28.040	28.040	2,208,100

← NewerPage 3 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.