See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 301135.SHE stock page

Guangdong Real-Design Intelligent Technology Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0625.53025.92025.50025.52018.571892,157
2023-02-0325.70026.05025.45025.79018.7671,182,374
2023-02-0225.91026.21025.73025.74018.7312,002,288
2023-02-0125.34026.10025.20025.92018.8622,637,209
2023-01-3124.56025.30024.56025.22018.3531,348,291
2023-01-3024.78025.31024.66024.88018.1051,428,055
2023-01-2024.33024.71024.33024.50017.829931,264
2023-01-1923.93024.41023.93024.19017.603534,559
2023-01-1824.07024.35023.92024.12017.552550,175
2023-01-1723.89024.15023.84024.08017.523781,582
2023-01-1623.48023.90023.48023.76017.290622,848
2023-01-1323.50023.75023.41023.52017.115481,357
2023-01-1223.60023.81023.40023.50017.101447,786
2023-01-1123.80024.00023.66023.67017.225705,063
2023-01-1023.79024.15023.56023.80017.3191,004,303
2023-01-0923.73023.84023.61023.69017.239681,798
2023-01-0623.55023.87023.55023.73017.268793,802
2023-01-0523.59023.77023.50023.69017.239940,533
2023-01-0423.55023.90023.41023.59017.166918,747
2023-01-0322.90023.95022.90023.79017.3121,711,131
2022-12-3023.00023.14022.80022.90016.664398,126
2022-12-2923.33023.39022.85022.88016.650663,933
2022-12-2823.61023.70023.08023.32016.970615,819
2022-12-2723.98023.98023.18023.88017.377563,386
2022-12-2623.46023.80023.42023.60017.174338,591
2022-12-2323.21023.78023.10023.39017.021551,773
2022-12-2224.59024.59023.33023.44017.057963,151
2022-12-2124.85024.90024.18024.48017.814943,849
2022-12-2024.58025.06024.10024.84018.0761,171,131
2022-12-1924.73024.92024.13024.58017.8871,210,171
2022-12-1625.25025.30024.72024.75018.0111,455,542
2022-12-1524.92025.44024.83025.44018.5131,217,834
2022-12-1424.80025.63024.80025.03018.2141,357,213
2022-12-1325.07025.18024.83024.88018.105760,316
2022-12-1225.04025.19024.75025.07018.243823,021
2022-12-0925.03025.28024.86025.06018.236679,727
2022-12-0825.43025.55025.01025.03018.214982,862
2022-12-0725.35025.70025.14025.48018.5421,030,644
2022-12-0625.64025.71025.33025.34018.4401,081,051
2022-12-0525.53025.82025.30025.74018.7311,524,900
2022-12-0225.30025.84025.22025.52018.5711,945,214
2022-12-0125.05025.38024.95025.34018.4402,348,681
2022-11-3025.03025.04024.57024.85018.0831,199,439
2022-11-2924.97025.15024.90024.96018.1631,713,154
2022-11-2824.75025.05024.36024.90018.1201,569,833
2022-11-2525.28025.32024.98025.07018.243876,488
2022-11-2425.33025.53025.00025.20018.3381,006,601
2022-11-2325.79025.79024.78025.22018.3531,814,803
2022-11-2226.36026.36025.45025.89018.8401,936,000
2022-11-2125.71026.48025.59026.36019.1822,669,701
2022-11-1825.65026.25025.50025.83018.7962,637,095
2022-11-1725.03025.71024.83025.63018.6511,767,583
2022-11-1625.14025.93025.03025.12018.2801,825,911
2022-11-1524.15025.09024.03025.09018.2581,516,034
2022-11-1424.55024.90024.16024.29017.6761,128,930
2022-11-1125.31025.45024.71024.75018.0111,286,931
2022-11-1025.33025.35024.73024.83018.0691,171,865
2022-11-0925.55025.80025.29025.32018.4251,020,004
2022-11-0825.59025.78025.10025.36018.4541,392,786
2022-11-0726.01026.17025.41025.73018.7241,432,636
← NewerPage 16 of 19 · 1,099 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-290.3900 CNY
2025-06-100.3000 CNY
2024-06-130.3000 CNY
2023-06-090.3000 CNY
2022-06-150.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.