Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.650	28.130	27.410	27.800	27.800	1,921,700
2026-01-20	27.970	29.270	27.650	27.820	27.820	2,640,500
2026-01-19	28.400	28.430	27.900	27.960	27.960	2,191,000
2026-01-16	28.680	29.030	28.300	28.470	28.470	2,143,300
2026-01-15	28.600	29.470	28.410	28.770	28.770	2,263,200
2026-01-14	28.920	29.090	28.300	28.810	28.810	3,834,012
2026-01-13	29.250	29.580	28.760	28.950	28.950	2,714,100
2026-01-12	29.700	29.990	29.010	29.300	29.300	3,138,900
2026-01-09	30.390	30.700	29.140	29.700	29.700	3,706,305
2026-01-08	28.460	30.580	27.800	30.300	30.300	5,701,325
2026-01-07	29.130	29.270	28.390	28.480	28.480	2,620,800
2026-01-06	29.200	29.240	28.830	29.140	29.140	1,928,000
2026-01-05	30.260	30.400	29.000	29.320	29.320	3,084,700
2025-12-31	30.990	31.200	29.730	30.070	30.070	2,613,300
2025-12-30	30.930	31.300	30.440	31.000	31.000	2,384,200
2025-12-29	30.680	31.660	30.500	30.930	30.930	3,435,000
2025-12-26	29.700	30.890	29.660	30.700	30.700	3,603,700
2025-12-25	30.220	30.220	29.660	29.890	29.890	2,052,200
2025-12-24	29.040	31.780	29.040	29.950	29.950	5,836,348
2025-12-23	28.810	29.470	28.680	29.040	29.040	1,189,312
2025-12-22	29.770	30.380	28.850	28.970	28.970	1,703,937
2025-12-19	29.110	29.870	28.800	29.750	29.750	1,556,200
2025-12-18	28.760	29.370	28.750	28.920	28.920	1,101,840
2025-12-17	28.160	29.190	27.850	29.050	29.050	1,659,975
2025-12-16	29.670	29.670	28.160	28.280	28.280	2,064,200
2025-12-15	30.690	30.980	29.580	29.700	29.700	2,501,200
2025-12-12	29.480	31.500	29.410	31.000	31.000	4,666,512
2025-12-11	29.970	30.290	29.330	29.380	29.380	1,342,800
2025-12-10	29.370	29.990	28.970	29.970	29.970	1,447,900
2025-12-09	29.450	29.850	29.220	29.500	29.500	1,554,805
2025-12-08	29.450	30.300	29.180	29.730	29.730	1,530,400
2025-12-05	29.880	30.030	28.840	29.300	29.300	1,668,800
2025-12-04	30.610	30.970	29.550	29.800	29.800	1,834,200
2025-12-03	29.330	30.990	29.280	30.600	30.600	4,055,000
2025-12-02	29.640	30.480	29.280	29.490	29.490	1,769,700
2025-12-01	29.600	29.960	29.340	29.510	29.510	1,711,500
2025-11-28	28.820	30.120	28.730	29.650	29.650	2,016,700
2025-11-27	28.790	29.390	28.520	28.880	28.880	1,686,900
2025-11-26	28.820	28.990	28.230	28.480	28.480	1,283,701
2025-11-25	28.370	29.100	28.080	28.830	28.830	1,402,600
2025-11-24	27.370	28.950	27.150	28.370	28.370	2,106,300
2025-11-21	27.360	28.000	26.560	27.000	27.000	2,238,395
2025-11-20	27.610	27.900	27.360	27.690	27.690	686,701
2025-11-19	27.680	28.000	27.230	27.610	27.610	1,282,201
2025-11-18	28.300	28.350	27.600	27.740	27.740	1,332,900
2025-11-17	27.820	28.650	27.820	28.300	28.300	1,641,100
2025-11-14	28.360	28.700	28.040	28.090	28.090	1,441,300
2025-11-13	28.300	28.760	28.040	28.440	28.440	1,284,500
2025-11-12	28.460	28.600	28.090	28.270	28.270	1,061,200
2025-11-11	28.920	29.420	28.320	28.460	28.460	1,611,701
2025-11-10	29.610	29.780	28.680	28.890	28.890	1,686,400
2025-11-07	29.300	29.750	29.040	29.610	29.610	1,254,405
2025-11-06	29.480	29.800	29.000	29.510	29.510	1,803,500
2025-11-05	29.710	29.900	29.420	29.590	29.590	1,463,600
2025-11-04	30.500	30.950	29.630	29.820	29.820	1,861,800
2025-11-03	30.490	30.980	30.210	30.870	30.870	2,303,010
2025-10-31	30.150	31.100	29.850	30.700	30.700	2,443,000
2025-10-30	30.890	31.110	30.000	30.180	30.180	2,321,300
2025-10-29	30.150	31.380	29.560	30.900	30.900	4,075,000
2025-10-28	29.430	30.400	28.900	29.900	29.900	2,831,700

← NewerPage 4 of 5 · 241 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.