Guangdong Dp Co Ltd historical data

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

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
2026-09-23	21.400	21.970	21.180	21.280	21.280	3,181,000
2026-09-22	21.980	21.990	21.290	21.470	21.470	3,854,896
2026-09-21	23.110	23.250	21.290	21.760	21.760	6,803,002
2026-09-18	21.800	22.880	21.400	22.660	22.660	6,421,805
2026-09-17	18.920	22.600	18.800	21.940	21.940	10,339,621
2026-09-16	17.930	19.160	17.700	19.100	19.100	5,849,588
2026-09-15	18.390	18.960	17.930	18.000	18.000	5,588,233
2026-09-14	19.120	19.260	18.200	18.570	18.570	8,625,940
2026-09-11	23.500	23.500	19.860	20.280	20.280	13,445,314
2026-09-10	25.100	25.400	24.530	24.830	24.830	3,124,000
2026-09-09	24.850	25.770	24.730	25.160	25.160	4,649,800
2026-09-08	24.960	25.560	24.510	24.980	24.980	5,836,300
2026-09-07	22.800	25.100	22.600	24.960	24.960	7,717,525
2026-09-04	21.410	22.800	21.160	22.800	22.800	4,749,333
2026-09-03	21.060	22.000	20.960	21.500	21.500	4,948,633
2026-09-02	20.660	22.800	20.660	21.370	21.370	6,812,500
2026-09-01	20.130	20.700	20.010	20.490	20.490	1,720,700
2026-08-31	19.650	20.240	19.430	20.130	20.130	1,620,200
2026-08-28	19.360	20.110	19.190	19.920	19.920	1,802,100
2026-08-27	19.290	19.510	19.120	19.370	19.370	1,338,500
2026-08-26	20.050	20.050	19.350	19.370	19.370	2,068,700
2026-08-25	19.380	20.160	19.070	20.030	20.030	2,704,300
2026-08-24	19.180	20.920	18.840	19.720	19.720	3,773,800
2026-08-21	18.990	19.330	18.610	19.180	19.180	1,386,000
2026-08-20	19.300	19.410	18.890	19.020	19.020	1,534,400
2026-08-19	19.160	19.800	19.020	19.190	19.190	2,280,359
2026-08-18	19.800	19.890	19.120	19.540	19.540	1,501,300
2026-08-17	19.320	19.860	18.920	19.690	19.690	2,317,541
2026-08-14	19.580	19.780	19.030	19.230	19.230	2,178,900
2026-08-13	20.100	20.300	19.600	19.680	19.680	2,405,498
2026-08-12	19.350	20.300	19.110	19.990	19.990	2,788,400
2026-08-11	18.900	20.470	18.400	19.560	19.560	3,172,800
2026-08-10	18.270	18.890	17.980	18.810	18.810	2,134,200
2026-08-07	18.620	18.660	17.740	18.180	18.180	2,007,400
2026-08-06	18.310	18.720	18.000	18.620	18.620	1,532,700
2026-08-05	18.040	18.600	18.040	18.490	18.490	1,449,800
2026-08-04	17.910	18.390	17.730	18.070	18.070	1,794,800
2026-08-03	17.250	17.910	16.980	17.830	17.830	1,909,500
2026-07-31	17.000	17.250	16.850	16.960	16.960	1,762,800
2026-07-30	17.680	17.820	16.400	16.530	16.530	2,215,500
2026-07-29	17.330	17.850	17.030	17.680	17.680	1,700,100
2026-07-28	17.180	17.670	17.100	17.210	17.210	1,326,700
2026-07-27	16.460	17.170	16.370	17.110	17.110	1,775,100

Page 1 of 1 · 59 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.