Guangdong Dp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	22.530	26.730	22.530	25.200	25.200	13,781,480
2024-10-29	25.000	25.000	22.680	22.800	22.800	9,861,605
2024-10-28	25.730	27.300	24.150	24.770	24.770	14,207,480
2024-10-25	22.360	25.200	22.010	25.180	25.180	11,991,380
2024-10-24	20.750	22.850	20.160	22.530	22.530	8,565,724
2024-10-23	21.400	21.750	20.620	20.840	20.840	5,173,700
2024-10-22	20.760	21.460	20.370	21.400	21.400	5,193,500
2024-10-21	19.500	21.090	19.410	20.760	20.760	6,419,616
2024-10-18	19.300	20.000	19.200	19.570	19.570	5,392,810
2024-10-17	19.470	19.860	19.200	19.330	19.330	4,478,500
2024-10-16	18.610	19.800	18.390	19.330	19.330	5,818,911
2024-10-15	18.620	20.070	18.300	18.750	18.750	5,124,000
2024-10-14	17.700	18.900	17.410	18.680	18.680	4,819,337
2024-10-11	18.600	18.840	17.270	17.400	17.400	3,438,237
2024-10-10	18.610	19.200	18.310	18.780	18.780	3,442,505
2024-10-09	20.980	21.000	18.550	18.620	18.620	6,616,500
2024-10-08	22.950	23.800	20.350	21.970	21.970	9,371,278
2024-09-30	18.600	20.810	18.100	20.350	20.350	8,507,751
2024-09-27	18.130	18.500	17.700	18.290	18.290	3,782,000
2024-09-26	17.000	17.850	16.800	17.770	17.770	3,685,858
2024-09-25	17.280	17.430	16.910	17.000	17.000	3,143,325
2024-09-24	16.690	17.380	16.690	17.290	17.290	4,061,900
2024-09-23	16.490	16.860	16.300	16.600	16.600	1,044,700
2024-09-20	16.460	16.630	16.270	16.490	16.490	1,049,400
2024-09-19	16.430	16.570	16.300	16.460	16.460	1,222,400
2024-09-18	16.180	16.590	16.130	16.430	16.430	1,410,204
2024-09-13	16.440	16.890	16.100	16.330	16.330	2,253,700
2024-09-12	16.030	16.960	15.980	16.310	16.310	2,750,700
2024-09-11	15.990	16.170	15.900	16.110	16.110	591,446
2024-09-10	15.820	15.980	15.570	15.980	15.980	675,400
2024-09-09	15.440	15.750	15.300	15.710	15.710	582,100
2024-09-06	15.950	16.020	15.610	15.620	15.620	635,800
2024-09-05	15.600	16.040	15.570	15.950	15.950	980,900
2024-09-04	15.450	15.750	15.350	15.610	15.610	735,246
2024-09-03	15.540	15.740	15.460	15.630	15.630	620,600
2024-09-02	15.990	15.990	15.500	15.540	15.540	640,300
2024-08-30	15.580	16.010	15.520	15.720	15.720	977,000
2024-08-29	15.180	15.700	15.180	15.570	15.570	725,100
2024-08-28	15.000	15.430	14.970	15.200	15.200	584,500
2024-08-27	15.650	15.780	15.120	15.250	15.250	1,095,000
2024-08-26	15.750	15.950	15.740	15.800	15.800	471,500
2024-08-23	15.680	16.050	15.670	15.750	15.750	529,100
2024-08-22	15.850	16.230	15.780	15.850	15.850	878,162
2024-08-21	15.550	16.170	15.490	15.880	15.880	731,869
2024-08-20	15.730	15.960	15.530	15.680	15.680	678,000
2024-08-19	16.030	16.100	15.590	15.670	15.670	1,004,700
2024-08-16	15.930	16.130	15.820	16.060	16.060	720,400
2024-08-15	15.710	16.100	15.530	15.890	15.890	875,600
2024-08-14	16.030	16.190	15.830	15.860	15.860	723,500
2024-08-13	16.290	16.290	15.880	16.030	16.030	533,400
2024-08-12	16.120	16.320	15.910	16.040	16.040	674,900
2024-08-09	15.880	16.280	15.880	16.180	16.180	841,100
2024-08-08	16.170	16.180	15.550	15.880	15.880	901,100
2024-08-07	15.910	16.300	15.900	16.190	16.190	878,200
2024-08-06	16.160	16.370	15.970	16.130	16.130	1,070,400
2024-08-05	16.780	16.940	15.940	15.970	15.970	1,760,000
2024-08-02	17.300	17.470	16.800	16.860	16.860	1,391,800
2024-08-01	16.930	17.620	16.850	17.470	17.470	2,744,500
2024-07-31	16.690	17.180	16.640	16.930	16.930	1,872,950
2024-07-30	16.870	17.000	16.580	16.670	16.670	1,060,600

← NewerPage 9 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.