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
2023-08-01	23.980	24.090	23.460	23.680	17.447	1,173,900
2023-07-31	23.900	24.050	23.770	23.920	17.624	1,499,940
2023-07-28	23.980	24.100	23.520	23.900	17.609	1,824,159
2023-07-27	24.120	24.440	23.850	23.880	17.594	1,430,434
2023-07-26	24.770	24.770	24.000	24.040	17.712	1,473,940
2023-07-25	24.900	24.900	24.500	24.760	18.243	1,493,440
2023-07-24	24.000	24.850	23.900	24.530	18.073	1,961,941
2023-07-21	25.300	25.300	23.950	24.070	17.734	3,848,147
2023-07-20	26.320	26.500	25.250	25.300	18.640	2,874,039
2023-07-19	27.010	27.280	26.200	26.320	19.392	3,285,458
2023-07-18	27.750	28.130	27.170	27.380	20.173	3,354,146
2023-07-17	28.580	28.580	27.600	27.840	20.512	5,126,700
2023-07-14	27.010	28.380	26.950	28.310	20.858	5,177,905
2023-07-13	26.400	27.330	26.380	27.180	20.026	2,049,889
2023-07-12	27.540	27.720	26.400	26.490	19.517	2,222,869
2023-07-11	26.520	27.500	26.470	27.410	20.195	1,970,929
2023-07-10	27.060	27.260	26.520	26.660	19.642	1,454,759
2023-07-07	27.200	27.370	26.680	27.060	19.937	1,662,939
2023-07-06	26.600	27.300	26.500	27.160	20.011	1,878,174
2023-07-05	27.060	27.330	26.660	26.710	19.679	1,627,165
2023-07-04	26.590	27.300	26.520	27.180	20.026	2,101,900
2023-07-03	27.420	27.600	26.500	26.590	19.591	2,414,879
2023-06-30	27.500	27.940	27.270	27.420	20.202	3,094,467
2023-06-29	26.270	27.700	25.600	27.610	20.342	3,776,704
2023-06-28	26.410	26.750	25.360	26.190	19.296	1,710,760
2023-06-27	25.950	26.570	25.920	26.500	19.525	2,338,654
2023-06-26	26.660	26.950	25.860	25.950	19.119	2,995,199
2023-06-21	26.920	27.680	26.780	26.780	19.731	3,554,773
2023-06-20	26.710	27.250	26.420	26.970	19.871	3,974,489
2023-06-19	26.390	27.270	26.350	26.490	19.517	3,322,660
2023-06-16	26.400	26.550	26.090	26.400	19.451	3,031,278
2023-06-15	25.800	26.590	25.770	26.430	19.473	4,015,411
2023-06-14	25.800	26.150	25.440	25.900	19.082	2,192,321
2023-06-13	25.520	26.150	25.350	25.940	19.112	3,235,439
2023-06-12	24.350	25.970	24.350	25.730	18.957	4,225,355
2023-06-09	24.190	24.500	24.060	24.380	17.963	2,165,929
2023-06-08	25.000	25.140	24.330	24.350	17.719	2,628,599
2023-06-07	25.390	25.390	24.600	25.300	18.411	2,493,113
2023-06-06	25.670	25.880	24.970	25.140	18.294	3,153,627
2023-06-05	26.230	26.750	25.900	26.090	18.986	4,426,651
2023-06-02	25.280	26.800	24.840	25.830	18.796	6,543,407
2023-06-01	25.890	26.800	24.920	25.170	18.316	5,935,611
2023-05-31	26.360	29.200	25.810	25.900	18.847	7,456,900
2023-05-30	26.640	27.200	25.390	25.820	18.789	8,413,146
2023-05-29	26.300	29.990	26.300	27.300	19.866	11,982,246
2023-05-26	26.500	26.900	25.910	26.290	19.131	6,210,372
2023-05-25	26.150	27.450	25.610	27.450	19.975	9,212,749
2023-05-24	26.150	28.330	26.130	27.190	19.786	10,453,589
2023-05-23	25.710	26.690	25.310	25.820	18.789	6,216,928
2023-05-22	25.010	26.100	24.420	25.520	18.571	6,369,872
2023-05-19	24.380	25.490	24.370	24.990	18.185	6,236,336
2023-05-18	23.720	24.930	23.720	24.400	17.756	5,981,601
2023-05-17	22.540	24.270	22.400	23.720	17.261	5,325,131
2023-05-16	22.210	22.600	22.000	22.220	16.169	1,364,079
2023-05-15	21.850	22.280	21.850	22.230	16.177	748,509
2023-05-12	22.180	22.430	21.860	21.860	15.907	774,670
2023-05-11	22.150	22.530	21.930	22.220	16.169	1,185,730
2023-05-10	21.510	22.120	21.510	21.930	15.958	1,163,767
2023-05-09	22.080	22.430	21.520	21.520	15.660	1,480,611
2023-05-08	22.290	22.660	22.140	22.370	16.279	1,571,699

← NewerPage 14 of 19 · 1,099 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.