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
2023-10-31	24.530	24.820	23.910	24.040	17.712	1,487,317
2023-10-30	24.070	24.650	23.900	24.550	18.088	1,823,743
2023-10-27	24.110	24.390	23.810	24.310	17.911	1,337,975
2023-10-26	23.960	24.300	23.800	24.180	17.815	1,312,870
2023-10-25	23.760	24.300	23.670	23.960	17.653	1,489,320
2023-10-24	22.900	23.830	22.670	23.810	17.543	1,548,949
2023-10-23	23.510	23.520	22.700	22.900	16.872	1,518,920
2023-10-20	23.850	24.350	23.500	23.500	17.314	1,612,227
2023-10-19	23.820	24.650	23.600	23.800	17.535	1,927,347
2023-10-18	24.450	24.450	23.800	23.830	17.557	1,198,524
2023-10-17	24.400	24.680	24.240	24.450	18.014	1,129,570
2023-10-16	24.760	24.800	24.130	24.310	17.911	1,281,150
2023-10-13	24.660	24.930	24.600	24.670	18.176	1,107,470
2023-10-12	24.900	25.050	24.510	24.800	18.272	1,379,743
2023-10-11	24.680	25.210	24.500	24.900	18.346	1,676,664
2023-10-10	24.730	25.040	24.600	24.650	18.162	1,355,597
2023-10-09	25.130	25.250	24.460	24.610	18.132	1,711,794
2023-09-28	24.620	25.150	24.480	24.990	18.412	1,797,819
2023-09-27	24.870	24.960	24.180	24.610	18.132	2,190,140
2023-09-26	24.630	25.400	24.400	24.900	18.346	1,884,072
2023-09-25	24.700	24.950	24.530	24.680	18.184	1,135,409
2023-09-22	24.300	24.680	23.740	24.670	18.176	1,202,686
2023-09-21	23.950	24.190	23.750	23.880	17.594	852,280
2023-09-20	23.980	24.400	23.870	23.900	17.609	1,024,530
2023-09-19	24.990	24.990	23.870	23.920	17.624	1,246,648
2023-09-18	24.470	24.880	24.030	24.580	18.110	1,064,407
2023-09-15	24.560	24.750	24.200	24.480	18.036	1,042,242
2023-09-14	24.770	24.900	24.380	24.550	18.088	1,041,219
2023-09-13	24.800	25.100	24.550	24.770	18.250	1,437,410
2023-09-12	24.920	25.210	24.800	25.050	18.456	1,680,119
2023-09-11	25.230	25.230	24.590	25.010	18.427	1,949,349
2023-09-08	24.950	25.160	24.700	24.840	18.302	1,467,440
2023-09-07	25.100	25.100	24.680	24.770	18.250	2,095,135
2023-09-06	24.730	25.100	24.590	25.010	18.427	1,929,329
2023-09-05	24.730	25.000	24.620	24.750	18.235	1,505,270
2023-09-04	24.930	24.990	24.520	24.710	18.206	1,444,875
2023-09-01	24.770	24.910	24.340	24.750	18.235	1,844,359
2023-08-31	24.630	24.760	24.440	24.620	18.139	1,594,499
2023-08-30	24.120	24.780	24.100	24.630	18.147	3,079,643
2023-08-29	22.200	24.050	22.200	23.950	17.646	2,955,123
2023-08-28	22.990	23.260	22.290	22.370	16.482	1,878,128
2023-08-25	22.410	22.470	21.800	21.960	16.180	1,599,519
2023-08-24	22.960	23.150	22.500	22.550	16.614	1,334,109
2023-08-23	23.130	23.320	22.730	22.970	16.924	1,183,000
2023-08-22	23.300	23.400	22.470	23.130	17.042	1,645,539
2023-08-21	23.420	23.700	23.130	23.150	17.056	1,193,790
2023-08-18	23.750	24.070	23.390	23.390	17.233	1,641,240
2023-08-17	22.900	23.850	22.800	23.730	17.484	1,741,089
2023-08-16	23.350	23.680	22.940	23.040	16.975	1,347,710
2023-08-15	23.310	23.780	23.240	23.470	17.292	1,168,939
2023-08-14	23.200	23.440	22.930	23.340	17.196	1,069,289
2023-08-11	23.600	23.720	23.200	23.240	17.123	1,008,670
2023-08-10	23.500	23.650	23.380	23.600	17.388	1,016,899
2023-08-09	23.980	23.980	23.460	23.530	17.336	1,190,115
2023-08-08	23.800	24.200	23.790	23.870	17.587	1,033,019
2023-08-07	23.980	24.180	23.800	23.910	17.616	1,199,693
2023-08-04	23.750	24.180	23.710	23.950	17.646	1,423,492
2023-08-03	23.600	23.980	23.430	23.660	17.432	1,272,372
2023-08-02	23.940	24.050	23.670	23.740	17.491	1,251,196
2023-08-01	23.980	24.090	23.460	23.680	17.447	1,173,900

← NewerPage 13 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.