Guangdong Dp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 25.250 | 25.500 | 24.530 | 24.690 | 24.690 | 1,823,820 |
| 2025-01-22 | 24.590 | 25.250 | 24.500 | 24.770 | 24.770 | 1,625,000 |
| 2025-01-21 | 24.600 | 25.180 | 24.110 | 24.890 | 24.890 | 1,888,766 |
| 2025-01-20 | 25.850 | 25.850 | 24.400 | 24.640 | 24.640 | 2,302,454 |
| 2025-01-17 | 24.530 | 25.880 | 24.400 | 25.390 | 25.390 | 2,461,466 |
| 2025-01-16 | 24.710 | 25.210 | 24.130 | 24.530 | 24.530 | 1,687,700 |
| 2025-01-15 | 25.440 | 25.860 | 24.460 | 24.730 | 24.730 | 2,262,320 |
| 2025-01-14 | 24.750 | 25.420 | 24.110 | 25.330 | 25.330 | 2,479,455 |
| 2025-01-13 | 25.420 | 25.500 | 23.360 | 24.320 | 24.320 | 3,634,380 |
| 2025-01-10 | 26.890 | 27.190 | 25.800 | 25.910 | 25.910 | 3,069,592 |
| 2025-01-09 | 26.000 | 26.880 | 25.510 | 26.560 | 26.560 | 4,146,605 |
| 2025-01-08 | 23.920 | 27.120 | 23.750 | 26.120 | 26.120 | 7,445,267 |
| 2025-01-07 | 21.140 | 24.980 | 20.830 | 24.970 | 24.970 | 6,945,600 |
| 2025-01-06 | 21.150 | 21.450 | 20.600 | 20.830 | 20.830 | 1,797,600 |
| 2025-01-03 | 22.080 | 22.350 | 21.000 | 21.200 | 21.200 | 2,019,800 |
| 2025-01-02 | 22.900 | 23.150 | 21.860 | 21.940 | 21.940 | 1,867,500 |
| 2024-12-31 | 23.100 | 23.550 | 22.800 | 22.970 | 22.970 | 2,045,460 |
| 2024-12-30 | 22.700 | 23.350 | 22.270 | 23.120 | 23.120 | 2,313,405 |
| 2024-12-27 | 22.120 | 23.550 | 22.000 | 22.730 | 22.730 | 2,841,800 |
| 2024-12-26 | 21.900 | 22.560 | 21.660 | 22.140 | 22.140 | 1,645,700 |
| 2024-12-25 | 22.420 | 22.620 | 21.280 | 21.900 | 21.900 | 2,752,500 |
| 2024-12-24 | 22.390 | 23.200 | 22.290 | 22.660 | 22.660 | 2,525,900 |
| 2024-12-23 | 24.360 | 24.450 | 22.100 | 22.400 | 22.400 | 3,621,600 |
| 2024-12-20 | 24.200 | 24.790 | 24.100 | 24.230 | 24.230 | 1,780,805 |
| 2024-12-19 | 23.860 | 24.430 | 23.400 | 23.950 | 23.950 | 2,166,100 |
| 2024-12-18 | 24.580 | 24.790 | 23.950 | 24.080 | 24.080 | 2,989,100 |
| 2024-12-17 | 26.540 | 26.840 | 24.470 | 24.590 | 24.590 | 3,385,700 |
| 2024-12-16 | 26.180 | 27.170 | 25.880 | 26.550 | 26.550 | 2,212,529 |
| 2024-12-13 | 26.660 | 27.560 | 26.180 | 26.290 | 26.290 | 2,317,471 |
| 2024-12-12 | 26.500 | 27.200 | 26.150 | 26.880 | 26.880 | 2,123,400 |
| 2024-12-11 | 26.850 | 27.300 | 26.150 | 26.420 | 26.420 | 2,059,700 |
| 2024-12-10 | 28.000 | 28.000 | 26.600 | 26.850 | 26.850 | 2,511,300 |
| 2024-12-09 | 27.570 | 27.600 | 26.680 | 27.110 | 27.110 | 2,611,400 |
| 2024-12-06 | 27.250 | 27.770 | 27.060 | 27.560 | 27.560 | 1,746,900 |
| 2024-12-05 | 27.620 | 27.930 | 27.160 | 27.280 | 27.280 | 3,081,605 |
| 2024-12-04 | 27.760 | 28.690 | 27.620 | 27.880 | 27.880 | 4,057,160 |
| 2024-12-03 | 27.880 | 28.230 | 27.380 | 27.760 | 27.760 | 2,973,200 |
| 2024-12-02 | 26.800 | 28.080 | 26.040 | 27.700 | 27.700 | 5,676,860 |
| 2024-11-29 | 25.360 | 27.000 | 25.240 | 27.000 | 27.000 | 5,402,200 |
| 2024-11-28 | 25.010 | 25.680 | 24.830 | 25.400 | 25.400 | 2,515,100 |
| 2024-11-27 | 25.000 | 25.050 | 23.650 | 24.960 | 24.960 | 2,134,200 |
| 2024-11-26 | 25.250 | 26.000 | 24.910 | 25.010 | 25.010 | 2,645,850 |
| 2024-11-25 | 25.520 | 26.420 | 24.440 | 25.250 | 25.250 | 3,870,490 |
| 2024-11-22 | 25.330 | 26.910 | 25.130 | 25.400 | 25.400 | 6,422,345 |
| 2024-11-21 | 24.900 | 25.390 | 24.310 | 25.320 | 25.320 | 2,779,600 |
| 2024-11-20 | 23.890 | 24.980 | 23.620 | 24.910 | 24.910 | 2,896,600 |
| 2024-11-19 | 22.900 | 23.980 | 22.900 | 23.900 | 23.900 | 2,471,945 |
| 2024-11-18 | 25.000 | 25.000 | 22.600 | 22.860 | 22.860 | 4,500,438 |
| 2024-11-15 | 24.540 | 25.510 | 24.040 | 24.220 | 24.220 | 2,580,188 |
| 2024-11-14 | 25.380 | 25.590 | 24.350 | 24.610 | 24.610 | 3,221,938 |
| 2024-11-13 | 25.200 | 26.500 | 25.010 | 25.590 | 25.590 | 4,198,000 |
| 2024-11-12 | 25.560 | 25.900 | 24.500 | 24.830 | 24.830 | 3,782,699 |
| 2024-11-11 | 26.550 | 26.550 | 25.300 | 25.600 | 25.600 | 5,168,300 |
| 2024-11-08 | 25.800 | 27.880 | 25.380 | 26.660 | 26.660 | 5,833,505 |
| 2024-11-07 | 24.720 | 25.710 | 24.240 | 25.600 | 25.600 | 5,357,158 |
| 2024-11-06 | 24.530 | 25.860 | 23.880 | 24.990 | 24.990 | 6,716,305 |
| 2024-11-05 | 23.450 | 24.620 | 23.380 | 24.550 | 24.550 | 5,058,543 |
| 2024-11-04 | 23.200 | 24.040 | 22.710 | 23.550 | 23.550 | 3,862,997 |
| 2024-11-01 | 24.420 | 24.420 | 22.840 | 23.030 | 23.030 | 6,849,197 |
| 2024-10-31 | 25.000 | 25.470 | 24.010 | 24.500 | 24.500 | 7,808,497 |
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.