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
2024-01-24	20.110	20.470	19.400	20.200	14.883	2,023,604
2024-01-23	20.600	20.820	19.680	20.020	14.750	2,179,254
2024-01-22	22.290	22.400	20.500	20.640	15.207	1,924,317
2024-01-19	22.680	23.000	22.000	22.110	16.290	1,517,360
2024-01-18	22.920	23.180	21.960	22.490	16.570	2,006,549
2024-01-17	23.580	23.700	22.920	22.920	16.887	1,235,130
2024-01-16	23.450	23.850	23.100	23.600	17.388	2,042,233
2024-01-15	23.390	23.780	23.110	23.530	17.336	1,542,320
2024-01-12	24.210	24.280	23.460	23.500	17.314	2,600,809
2024-01-11	23.750	24.470	23.210	24.310	17.911	3,384,603
2024-01-10	24.730	25.210	23.700	23.800	17.535	5,299,473
2024-01-09	24.390	25.460	24.030	24.550	18.088	6,952,489
2024-01-08	23.650	25.370	23.390	24.540	18.080	6,010,790
2024-01-05	24.340	24.570	23.530	23.630	17.410	1,481,724
2024-01-04	24.560	24.580	24.000	24.150	17.793	1,167,055
2024-01-03	25.030	25.030	24.420	24.560	18.095	1,207,570
2024-01-02	25.010	25.190	24.600	24.890	18.338	1,496,300
2023-12-29	23.790	24.820	23.790	24.820	18.287	2,151,121
2023-12-28	23.180	23.970	22.860	23.890	17.602	1,580,845
2023-12-27	22.890	23.260	22.810	23.160	17.064	1,372,963
2023-12-26	23.590	23.590	22.850	22.930	16.894	1,222,878
2023-12-25	23.610	23.740	23.290	23.580	17.373	1,370,038
2023-12-22	24.350	24.420	23.470	23.590	17.381	1,291,989
2023-12-21	24.320	24.420	23.550	24.240	17.859	1,739,401
2023-12-20	24.270	24.900	24.130	24.360	17.948	1,644,978
2023-12-19	23.850	24.320	23.720	24.280	17.889	1,109,940
2023-12-18	24.010	24.170	23.800	23.920	17.624	1,386,060
2023-12-15	24.240	24.430	24.000	24.150	17.793	1,420,929
2023-12-14	24.370	24.750	24.210	24.210	17.837	1,669,719
2023-12-13	24.430	24.810	24.100	24.370	17.955	1,605,824
2023-12-12	24.700	24.700	24.140	24.430	17.999	1,414,465
2023-12-11	23.790	24.460	23.740	24.350	17.940	1,728,479
2023-12-08	24.590	24.770	23.970	23.970	17.661	1,425,840
2023-12-07	24.690	24.760	24.330	24.470	18.029	1,242,930
2023-12-06	24.500	24.880	24.300	24.690	18.191	1,553,369
2023-12-05	25.160	25.160	24.350	24.350	17.940	1,640,599
2023-12-04	25.130	25.350	24.920	25.210	18.574	1,586,179
2023-12-01	25.180	25.290	24.820	25.030	18.441	1,161,550
2023-11-30	25.460	25.660	24.930	25.180	18.552	1,331,903
2023-11-29	25.570	25.760	25.360	25.460	18.758	1,167,920
2023-11-28	25.130	25.670	24.990	25.490	18.780	1,493,805
2023-11-27	24.800	25.280	24.700	25.130	18.515	1,705,286
2023-11-24	25.390	25.550	24.730	24.790	18.265	1,227,070
2023-11-23	24.990	25.470	24.900	25.400	18.714	1,267,329
2023-11-22	25.350	25.500	24.980	24.990	18.412	1,312,529
2023-11-21	25.760	25.860	25.260	25.350	18.677	1,468,529
2023-11-20	25.650	25.950	25.390	25.850	19.046	1,714,992
2023-11-17	25.160	25.620	24.960	25.610	18.869	1,471,316
2023-11-16	25.340	25.490	25.150	25.160	18.537	1,015,040
2023-11-15	25.460	25.550	25.200	25.400	18.714	1,212,931
2023-11-14	25.230	25.470	25.180	25.330	18.663	1,386,970
2023-11-13	25.050	25.300	24.630	25.270	18.618	1,635,789
2023-11-10	25.190	25.190	24.650	24.900	18.346	1,164,874
2023-11-09	25.020	25.380	24.810	24.900	18.346	1,456,263
2023-11-08	25.190	25.350	24.930	25.020	18.434	1,401,840
2023-11-07	25.170	25.360	24.990	25.190	18.559	1,866,929
2023-11-06	24.960	25.230	24.680	25.200	18.567	1,945,059
2023-11-03	24.110	25.070	24.100	24.710	18.206	2,241,886
2023-11-02	24.450	24.640	23.970	23.990	17.675	1,426,807
2023-11-01	24.400	24.590	24.120	24.230	17.852	1,704,098

← NewerPage 12 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.