Guangdong Dp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 17.390 | 17.910 | 16.300 | 17.800 | 17.800 | 3,204,400 |
| 2026-10-22 | 18.460 | 18.460 | 17.610 | 17.610 | 17.610 | 1,496,700 |
| 2026-10-21 | 18.520 | 18.840 | 18.230 | 18.300 | 18.300 | 1,503,705 |
| 2026-10-20 | 18.320 | 18.810 | 17.930 | 18.520 | 18.520 | 1,539,400 |
| 2026-10-19 | 18.560 | 18.560 | 17.360 | 18.180 | 18.180 | 2,323,100 |
| 2026-10-16 | 18.450 | 19.100 | 18.220 | 18.500 | 18.500 | 2,428,000 |
| 2026-10-15 | 18.330 | 19.090 | 18.000 | 18.080 | 18.080 | 2,956,600 |
| 2026-10-14 | 19.090 | 19.370 | 18.710 | 18.820 | 18.820 | 1,758,400 |
| 2026-10-13 | 19.450 | 19.480 | 18.150 | 19.210 | 19.210 | 2,870,900 |
| 2026-10-12 | 19.680 | 19.830 | 18.950 | 19.080 | 19.080 | 2,114,405 |
| 2026-10-09 | 19.620 | 19.740 | 18.310 | 19.700 | 19.700 | 3,174,620 |
| 2026-10-08 | 20.150 | 20.760 | 19.380 | 19.590 | 19.590 | 2,667,320 |
| 2026-09-30 | 20.290 | 20.300 | 19.820 | 20.090 | 20.090 | 2,076,219 |
| 2026-09-29 | 20.070 | 20.300 | 19.820 | 20.160 | 20.160 | 2,273,826 |
| 2026-09-28 | 20.860 | 20.890 | 19.880 | 20.070 | 20.070 | 2,956,215 |
| 2026-09-24 | 21.160 | 21.560 | 20.800 | 20.840 | 20.840 | 3,026,900 |
Page 1 of 1 · 16 trading days
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.