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
2024-04-29	19.350	20.090	19.330	20.060	14.780	2,499,769
2024-04-26	19.300	19.920	19.130	19.690	14.507	2,202,984
2024-04-25	19.060	19.450	19.060	19.350	14.257	1,645,675
2024-04-24	18.610	19.280	18.610	19.260	14.190	1,824,634
2024-04-23	18.390	18.740	18.180	18.640	13.734	1,778,653
2024-04-22	18.020	18.470	17.390	18.130	13.358	1,709,405
2024-04-19	18.300	18.450	17.780	18.020	13.277	1,530,189
2024-04-18	18.420	18.650	17.820	18.350	13.520	2,064,008
2024-04-17	17.000	18.480	17.000	18.420	13.571	2,786,844
2024-04-16	18.500	18.580	16.300	16.700	12.304	3,440,714
2024-04-15	20.300	20.570	18.500	18.770	13.829	3,677,682
2024-04-12	20.390	21.620	20.130	20.700	15.251	4,064,633
2024-04-11	19.870	20.270	19.620	19.900	14.662	1,126,802
2024-04-10	20.810	20.810	19.670	19.870	14.640	1,827,667
2024-04-09	19.970	20.600	19.970	20.540	15.133	1,748,904
2024-04-08	21.050	21.110	19.920	19.970	14.713	2,432,154
2024-04-03	21.650	21.800	21.000	21.200	15.620	2,059,141
2024-04-02	22.130	22.350	21.650	21.850	16.099	2,239,334
2024-04-01	22.120	22.380	21.750	22.270	16.408	3,294,304
2024-03-29	21.500	21.960	21.230	21.870	16.113	3,287,105
2024-03-28	20.800	21.800	20.740	21.550	15.878	3,476,671
2024-03-27	21.690	21.690	20.700	20.950	15.435	2,920,712
2024-03-26	21.370	21.720	20.700	21.690	15.981	3,903,803
2024-03-25	22.400	22.600	21.340	21.370	15.745	4,175,816
2024-03-22	22.770	22.950	22.470	22.630	16.673	4,145,838
2024-03-21	23.860	23.880	22.660	23.020	16.961	6,539,379
2024-03-20	24.010	24.160	23.440	23.960	17.653	7,503,343
2024-03-19	24.180	24.660	23.720	24.650	18.162	10,826,351
2024-03-18	24.290	26.300	24.000	25.000	18.419	16,991,410
2024-03-15	19.750	23.700	19.700	23.700	17.462	8,927,378
2024-03-14	20.050	20.320	19.390	19.750	14.551	3,054,002
2024-03-13	20.390	20.400	19.930	20.220	14.898	2,263,678
2024-03-12	19.990	20.290	19.900	20.180	14.868	1,803,229
2024-03-11	19.760	20.180	19.620	19.990	14.728	1,716,938
2024-03-08	19.670	20.100	19.330	19.820	14.603	2,284,622
2024-03-07	19.830	20.550	19.670	19.730	14.537	4,239,797
2024-03-06	19.050	19.980	18.900	19.950	14.699	3,798,314
2024-03-05	19.250	19.260	18.790	18.900	13.925	2,020,056
2024-03-04	19.470	19.680	18.680	19.310	14.227	2,146,338
2024-03-01	18.960	19.590	18.900	19.380	14.279	2,829,531
2024-02-29	17.910	19.100	17.880	19.020	14.013	3,794,244
2024-02-28	20.500	20.700	18.350	18.420	13.571	5,674,442
2024-02-27	19.700	20.720	19.480	20.650	15.214	6,789,773
2024-02-26	21.100	22.470	20.200	20.840	15.354	8,406,437
2024-02-23	18.660	21.370	18.110	20.900	15.399	5,930,183
2024-02-22	17.220	19.360	17.160	18.500	13.630	4,253,032
2024-02-21	16.310	17.470	16.200	17.190	12.665	2,686,755
2024-02-20	16.280	16.650	15.880	16.460	12.127	2,241,466
2024-02-19	15.600	16.840	15.600	16.440	12.113	4,370,615
2024-02-08	13.730	15.500	13.010	15.240	11.228	5,416,282
2024-02-07	14.500	14.800	13.030	13.330	9.821	4,623,095
2024-02-06	14.900	15.440	13.070	14.470	10.661	3,767,977
2024-02-05	17.000	17.200	14.670	14.990	11.044	4,309,423
2024-02-02	18.450	18.950	16.700	17.250	12.709	1,899,121
2024-02-01	18.660	18.730	17.670	18.440	13.586	2,072,329
2024-01-31	20.320	20.320	18.500	18.590	13.697	1,957,483
2024-01-30	20.280	20.920	20.010	20.150	14.846	1,413,041
2024-01-29	21.100	21.280	20.410	20.480	15.089	1,569,317
2024-01-26	21.070	21.530	20.900	21.000	15.472	1,364,480
2024-01-25	20.220	21.140	19.960	21.070	15.524	2,155,269

← NewerPage 11 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.