Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.430	29.520	28.750	29.430	29.430	3,051,600
2025-10-24	29.900	30.190	29.150	29.410	29.410	2,588,500
2025-10-23	28.940	30.090	28.590	29.950	29.950	3,034,100
2025-10-22	29.200	30.100	28.940	29.100	29.100	3,183,400
2025-10-21	28.340	30.750	28.330	29.310	29.310	4,569,700
2025-10-20	28.830	29.230	27.950	28.330	28.330	2,500,100
2025-10-17	30.290	30.370	28.400	28.610	28.610	4,119,705
2025-10-16	28.370	31.750	28.370	30.220	30.220	6,737,600
2025-10-15	28.430	29.100	28.210	28.460	28.460	1,451,000
2025-10-14	29.350	29.480	28.430	28.560	28.560	2,109,200
2025-10-13	28.000	29.560	27.800	29.190	29.190	3,425,200
2025-10-10	27.350	29.130	27.210	29.130	29.130	4,105,400
2025-10-09	28.800	28.800	27.020	27.480	27.480	3,009,800
2025-09-30	28.120	28.370	27.500	28.360	28.360	2,224,800
2025-09-29	26.800	28.650	26.400	28.010	28.010	3,818,500
2025-09-26	27.630	27.820	26.830	26.840	26.840	2,977,000
2025-09-25	28.380	28.600	27.660	27.700	27.700	2,056,100
2025-09-24	27.820	28.740	27.720	28.320	28.320	1,815,805
2025-09-23	28.500	28.540	27.130	27.820	27.820	2,969,305
2025-09-22	28.960	29.000	28.000	28.500	28.500	2,552,800
2025-09-19	30.030	30.350	28.800	29.060	29.060	3,624,500
2025-09-18	31.770	31.990	30.010	30.330	30.330	6,157,700
2025-09-17	30.110	32.490	29.930	31.880	31.880	8,357,600
2025-09-16	31.640	31.640	29.820	30.260	30.260	5,689,452
2025-09-15	28.530	32.190	28.530	31.590	31.590	9,417,260
2025-09-12	28.510	29.530	28.400	28.660	28.660	2,990,400
2025-09-11	27.180	28.700	26.660	28.620	28.620	3,954,300
2025-09-10	28.630	29.320	28.510	28.800	28.800	1,433,800
2025-09-09	28.850	29.140	28.400	28.800	28.800	1,596,600
2025-09-08	29.570	29.570	28.710	29.000	29.000	2,308,700
2025-09-05	28.870	29.620	28.300	29.570	29.570	2,441,605
2025-09-04	28.810	29.240	28.360	28.880	28.880	1,922,200
2025-09-03	29.430	29.930	28.600	28.810	28.810	2,169,200
2025-09-02	29.700	30.100	29.130	29.430	29.430	2,472,100
2025-09-01	30.010	30.270	29.680	29.700	29.700	2,114,300
2025-08-29	30.390	30.610	29.810	30.030	30.030	2,519,000
2025-08-28	29.960	30.620	29.270	30.620	30.620	3,309,352
2025-08-27	31.190	31.290	29.960	29.960	29.960	3,920,300
2025-08-26	30.820	31.880	30.790	31.270	31.270	4,809,800
2025-08-25	30.900	31.080	30.380	30.740	30.740	3,948,500
2025-08-22	30.670	31.990	30.500	30.750	30.750	6,430,505
2025-08-21	30.590	31.460	30.370	30.680	30.680	4,570,100
2025-08-20	31.570	31.920	30.130	30.650	30.650	7,645,309
2025-08-19	32.920	32.990	31.500	31.620	31.620	6,280,700
2025-08-18	34.740	34.770	32.260	32.960	32.960	6,881,760
2025-08-15	34.530	34.750	34.000	34.510	34.510	3,022,800
2025-08-14	35.490	35.850	34.290	34.420	34.420	2,702,000
2025-08-13	35.490	36.090	35.300	35.440	35.440	2,734,800
2025-08-12	35.910	35.940	34.860	35.510	35.510	3,488,605
2025-08-11	34.200	36.180	33.860	35.950	35.950	8,103,900
2025-08-08	35.500	35.500	34.560	34.660	34.660	2,526,600
2025-08-07	35.090	35.570	34.530	35.390	35.390	3,804,354
2025-08-06	35.710	35.770	35.000	35.370	35.370	4,383,800
2025-08-05	36.680	37.770	35.710	35.830	35.830	5,145,100
2025-08-04	36.600	36.960	35.900	36.880	36.880	3,466,400
2025-08-01	36.200	37.640	36.190	36.600	36.600	4,089,000
2025-07-31	36.580	37.100	35.020	36.200	36.200	4,393,600
2025-07-30	36.560	37.780	36.200	36.740	36.740	5,078,400
2025-07-29	36.570	37.360	35.400	37.000	37.000	4,874,800
2025-07-28	35.750	36.930	35.410	35.980	35.980	4,596,200

← NewerPage 5 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.