Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.530	36.000	35.010	35.850	35.850	3,952,100
2025-07-24	36.120	36.180	35.110	35.520	35.520	4,830,400
2025-07-23	35.040	36.620	34.110	35.850	35.850	7,857,400
2025-07-22	36.120	36.990	34.600	35.370	35.370	10,528,630
2025-07-21	30.040	35.940	30.000	35.940	35.940	7,875,200
2025-07-18	30.040	30.040	29.310	29.950	29.950	2,630,500
2025-07-17	29.550	29.940	29.150	29.730	29.730	2,148,900
2025-07-16	28.800	29.300	28.550	29.300	29.300	1,771,500
2025-07-15	28.910	29.080	28.250	28.770	28.770	2,206,300
2025-07-14	28.750	29.740	28.750	28.900	28.900	2,747,836
2025-07-11	28.010	29.190	27.760	28.830	28.830	3,218,088
2025-07-10	28.300	28.490	27.050	28.010	28.010	4,019,189
2025-07-09	28.920	29.150	28.310	28.330	28.330	2,063,300
2025-07-08	28.960	29.000	28.330	28.920	28.920	1,875,300
2025-07-07	28.500	29.210	28.240	28.660	28.660	2,202,005
2025-07-04	29.470	29.740	28.650	28.730	28.730	2,183,700
2025-07-03	29.680	29.970	29.380	29.600	29.600	1,626,100
2025-07-02	30.630	30.990	29.440	29.510	29.510	2,745,600
2025-07-01	29.700	30.830	29.540	30.640	30.640	3,126,900
2025-06-30	30.200	30.280	29.390	29.650	29.650	2,784,430
2025-06-27	29.400	30.240	29.100	30.210	30.210	2,660,684
2025-06-26	29.570	29.580	29.110	29.350	29.350	1,682,354
2025-06-25	29.470	29.660	29.030	29.580	29.580	2,150,500
2025-06-24	28.680	29.550	28.280	29.420	29.420	2,443,000
2025-06-23	27.700	28.410	27.540	28.330	28.330	2,118,630
2025-06-20	28.830	28.850	27.550	27.740	27.740	3,397,200
2025-06-19	30.150	30.220	28.300	28.500	28.500	3,621,454
2025-06-18	30.230	30.350	29.610	29.890	29.890	1,399,100
2025-06-17	29.920	30.890	29.920	30.350	30.350	1,421,800
2025-06-16	29.980	30.310	29.680	29.880	29.880	1,479,700
2025-06-13	29.920	31.020	29.740	30.080	30.080	2,508,900
2025-06-12	30.990	30.990	30.010	30.080	30.080	2,613,775
2025-06-11	30.650	31.230	30.180	30.740	30.740	2,163,100
2025-06-10	30.970	31.500	29.800	30.430	30.430	2,787,300
2025-06-09	30.270	30.950	29.800	30.550	30.550	3,006,100
2025-06-06	29.000	30.610	28.500	30.510	30.510	3,834,075
2025-06-05	28.980	29.690	28.380	28.740	28.740	2,313,400
2025-06-04	28.330	29.060	28.300	28.680	28.680	2,121,900
2025-06-03	26.970	28.200	26.710	28.160	28.160	2,366,900
2025-05-30	26.690	27.430	26.690	26.990	26.990	1,536,200
2025-05-29	25.890	27.360	25.470	26.900	26.900	2,600,200
2025-05-28	25.230	26.010	25.160	25.750	25.750	1,295,900
2025-05-27	25.370	25.480	25.040	25.230	25.230	1,013,400
2025-05-26	25.570	25.750	25.080	25.350	25.350	800,700
2025-05-23	25.580	26.240	25.380	25.770	25.770	1,365,000
2025-05-22	25.500	25.890	25.240	25.580	25.580	687,000
2025-05-21	25.580	26.250	25.550	25.680	25.680	933,000
2025-05-20	25.770	25.820	25.370	25.500	25.500	999,700
2025-05-19	25.910	26.160	25.520	25.770	25.770	1,113,600
2025-05-16	25.170	26.150	25.120	25.880	25.880	1,739,200
2025-05-15	25.550	25.880	25.200	25.350	25.350	1,603,700
2025-05-14	25.900	25.900	25.170	25.670	25.670	2,076,500
2025-05-13	25.230	27.300	25.230	26.000	26.000	3,726,800
2025-05-12	24.940	25.400	24.800	25.130	25.130	1,636,900
2025-05-09	25.510	25.520	24.800	24.950	24.950	1,209,400
2025-05-08	25.260	25.640	24.730	25.450	25.450	1,871,600
2025-05-07	25.220	25.650	25.150	25.260	25.260	1,120,000
2025-05-06	25.300	25.390	24.500	25.150	25.150	830,500
2025-04-30	25.010	25.300	24.700	24.920	24.920	788,800
2025-04-29	24.460	25.200	24.460	25.010	25.010	820,800

← NewerPage 6 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.