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
2023-05-05	22.890	22.890	22.120	22.220	16.169	1,164,020
2023-05-04	23.260	23.260	22.540	22.540	16.402	1,375,123
2023-04-28	22.050	23.100	22.050	22.860	16.635	1,828,526
2023-04-27	22.170	22.500	21.840	22.150	16.119	1,585,102
2023-04-26	21.550	22.340	21.360	22.160	16.126	1,814,537
2023-04-25	22.330	22.500	21.000	21.360	15.544	2,000,328
2023-04-24	22.800	22.980	22.140	22.220	16.169	1,439,596
2023-04-21	23.930	24.000	22.740	22.940	16.693	2,899,818
2023-04-20	26.300	26.300	23.880	23.880	17.377	5,087,314
2023-04-19	25.980	26.840	25.650	26.320	19.153	2,283,296
2023-04-18	26.820	27.430	26.510	26.740	19.459	2,055,698
2023-04-17	25.820	27.600	25.820	27.040	19.677	2,608,181
2023-04-14	26.510	26.800	25.710	26.370	19.189	1,598,769
2023-04-13	26.140	27.400	26.010	26.590	19.349	2,445,228
2023-04-12	25.140	26.260	25.140	26.150	19.029	1,606,948
2023-04-11	25.800	26.160	25.020	25.140	18.294	2,047,820
2023-04-10	25.900	26.950	25.900	25.980	18.906	1,990,466
2023-04-07	26.200	26.660	25.740	26.190	19.058	1,701,918
2023-04-06	25.600	26.590	25.600	26.500	19.284	1,570,562
2023-04-04	26.420	26.540	25.810	25.810	18.782	1,543,189
2023-04-03	26.060	26.480	26.000	26.430	19.233	1,361,912
2023-03-31	26.700	26.700	25.770	26.170	19.044	1,503,190
2023-03-30	26.900	26.900	26.090	26.500	19.284	1,226,270
2023-03-29	26.480	27.200	26.480	26.700	19.430	1,536,779
2023-03-28	27.570	27.690	26.570	26.710	19.437	2,092,397
2023-03-27	27.970	28.000	27.560	27.720	20.172	2,088,167
2023-03-24	28.180	28.430	27.560	27.960	20.346	3,903,819
2023-03-23	27.000	28.580	27.000	28.500	20.739	4,933,901
2023-03-22	26.470	27.180	26.450	27.120	19.735	1,881,042
2023-03-21	26.040	26.650	25.890	26.460	19.255	1,103,561
2023-03-20	26.080	26.520	25.550	26.150	19.029	1,160,606
2023-03-17	26.140	26.370	25.760	26.050	18.957	918,673
2023-03-16	26.400	26.860	25.630	25.750	18.738	1,286,712
2023-03-15	25.990	26.940	25.990	26.610	19.364	1,642,950
2023-03-14	26.300	26.310	25.470	25.870	18.826	1,348,360
2023-03-13	26.220	26.810	26.220	26.230	19.088	1,000,580
2023-03-10	26.500	27.230	26.500	26.660	19.400	1,317,648
2023-03-09	26.210	26.930	26.130	26.840	19.531	1,285,052
2023-03-08	25.560	26.470	25.560	26.420	19.226	1,460,781
2023-03-07	26.620	26.790	25.550	25.580	18.615	1,849,749
2023-03-06	26.510	27.680	26.510	26.780	19.488	2,168,529
2023-03-03	27.120	27.380	26.310	26.600	19.357	3,747,569
2023-03-02	27.530	28.440	27.280	27.510	20.019	4,239,048
2023-03-01	26.490	26.840	26.320	26.810	19.510	919,085
2023-02-28	26.500	26.650	26.110	26.490	19.277	668,429
2023-02-27	26.960	27.020	26.300	26.300	19.138	1,006,607
2023-02-24	27.500	27.500	26.860	27.030	19.670	599,613
2023-02-23	27.400	27.680	27.020	27.200	19.793	892,823
2023-02-22	27.290	27.860	26.900	27.570	20.063	964,238
2023-02-21	27.360	28.100	27.100	27.280	19.852	1,389,606
2023-02-20	26.580	27.500	26.450	27.360	19.910	1,251,864
2023-02-17	27.250	27.380	26.750	26.850	19.539	1,432,761
2023-02-16	28.510	28.540	26.420	27.230	19.815	3,248,698
2023-02-15	28.370	28.800	27.700	28.720	20.899	3,407,286
2023-02-14	28.100	29.660	27.610	28.650	20.849	4,756,697
2023-02-13	26.880	27.950	26.710	27.530	20.034	2,820,726
2023-02-10	26.880	27.990	26.800	26.900	19.575	3,650,608
2023-02-09	25.840	27.250	25.810	27.060	19.692	3,931,158
2023-02-08	26.350	26.380	25.750	25.810	18.782	1,631,836
2023-02-07	25.580	26.260	25.520	26.190	19.058	1,795,371

← NewerPage 15 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.