Guangdong Real-Design Intelligent Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	21.000	21.000	19.260	19.460	14.567	3,973,252
2024-07-25	18.300	19.340	18.180	19.020	14.237	2,641,261
2024-07-24	18.370	19.500	18.120	18.600	13.923	2,889,639
2024-07-23	18.950	19.250	18.310	18.380	13.758	1,399,580
2024-07-22	18.730	19.050	18.610	18.950	14.185	1,155,180
2024-07-19	17.910	18.840	17.900	18.640	13.953	1,519,440
2024-07-18	18.500	18.500	17.690	18.110	13.556	2,085,979
2024-07-17	19.410	19.410	18.600	18.630	13.946	2,613,649
2024-07-16	19.430	19.430	18.880	19.340	14.477	1,968,849
2024-07-15	19.900	19.970	19.100	19.220	14.387	2,362,749
2024-07-12	20.100	20.290	19.860	19.960	14.941	2,464,929
2024-07-11	19.800	20.310	19.650	20.190	15.113	3,360,759
2024-07-10	19.840	20.030	19.410	19.470	14.574	2,585,569
2024-07-09	18.810	20.080	18.740	20.010	14.979	3,911,439
2024-07-08	19.040	19.500	18.680	18.730	14.020	2,010,059
2024-07-05	18.880	19.610	18.310	19.430	14.544	2,971,523
2024-07-04	19.830	20.410	19.020	19.100	14.297	3,788,522
2024-07-03	20.560	20.720	19.600	19.680	14.731	4,310,971
2024-07-02	20.790	21.240	20.300	20.670	15.473	4,198,680
2024-07-01	21.520	21.740	20.110	20.870	15.622	5,530,432
2024-06-28	20.550	22.030	20.110	21.290	15.937	8,128,624
2024-06-27	20.500	22.500	20.400	21.260	15.914	11,159,277
2024-06-26	20.310	21.290	19.350	21.200	15.869	8,382,350
2024-06-25	19.620	20.540	19.250	20.320	15.211	6,505,701
2024-06-24	19.450	20.200	18.940	19.220	14.387	3,272,388
2024-06-21	19.450	20.290	18.800	19.840	14.851	2,909,861
2024-06-20	19.830	20.190	19.420	19.490	14.589	2,207,832
2024-06-19	19.900	20.240	19.680	20.010	14.979	2,311,399
2024-06-18	19.390	19.960	19.150	19.820	14.836	2,260,829
2024-06-17	19.210	19.390	18.870	19.300	14.447	1,771,192
2024-06-14	18.970	19.410	18.970	19.130	14.320	2,035,719
2024-06-13	19.120	19.750	19.010	19.250	14.410	2,909,188
2024-06-12	18.560	19.500	18.560	19.070	14.050	1,969,161
2024-06-11	18.040	18.660	17.680	18.560	13.675	1,805,439
2024-06-07	18.790	18.830	18.050	18.500	13.630	2,951,649
2024-06-06	19.000	19.600	17.400	17.630	12.989	3,856,047
2024-06-05	19.780	19.780	18.750	18.750	13.815	3,867,487
2024-06-04	20.550	20.590	19.430	20.060	14.780	5,869,993
2024-06-03	21.500	23.000	20.880	20.990	15.465	7,791,850
2024-05-31	20.290	21.800	20.260	21.610	15.922	6,962,968
2024-05-30	20.930	20.960	20.340	20.440	15.060	4,286,135
2024-05-29	19.730	21.310	19.730	21.300	15.693	5,273,234
2024-05-28	19.710	20.500	19.430	19.870	14.640	2,136,815
2024-05-27	19.820	20.050	19.250	19.760	14.559	1,997,434
2024-05-24	19.800	20.310	19.700	19.910	14.669	1,975,604
2024-05-23	19.930	20.430	19.830	19.960	14.706	1,902,184
2024-05-22	19.800	20.210	19.760	20.200	14.883	1,616,319
2024-05-21	20.050	20.050	19.800	19.910	14.669	1,379,043
2024-05-20	20.010	20.100	19.760	20.060	14.780	1,190,150
2024-05-17	19.550	20.000	19.350	20.000	14.736	1,181,570
2024-05-16	19.600	19.740	19.460	19.550	14.404	1,210,753
2024-05-15	19.450	19.790	19.290	19.320	14.235	965,952
2024-05-14	19.590	19.770	19.300	19.590	14.433	1,210,690
2024-05-13	19.900	19.900	19.150	19.240	14.176	1,643,329
2024-05-10	20.300	20.300	19.790	19.860	14.632	1,389,050
2024-05-09	20.110	20.450	19.920	20.200	14.883	1,533,740
2024-05-08	20.400	20.440	19.900	19.940	14.691	1,345,688
2024-05-07	20.100	20.430	19.930	20.390	15.023	1,660,099
2024-05-06	20.120	20.250	19.820	20.050	14.772	1,540,890
2024-04-30	19.910	20.280	19.430	19.720	14.529	1,940,277

← NewerPage 10 of 19 · 1,098 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.3900 CNY
2025-06-10	0.3000 CNY
2024-06-13	0.3000 CNY
2023-06-09	0.3000 CNY
2022-06-15	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.