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
2022-11-04	25.400	25.990	25.390	25.730	18.724	1,751,725
2022-11-03	24.880	25.650	24.880	25.520	18.571	1,649,020
2022-11-02	25.000	25.600	24.830	25.090	18.258	2,200,612
2022-11-01	23.860	24.620	23.480	24.580	17.887	1,504,241
2022-10-31	22.880	23.780	22.710	23.470	17.079	1,149,639
2022-10-28	24.410	24.410	22.780	22.930	16.686	1,884,582
2022-10-27	24.540	24.950	24.340	24.340	17.712	1,345,692
2022-10-26	24.050	24.790	24.000	24.590	17.894	1,374,233
2022-10-25	24.220	24.270	23.430	23.840	17.348	1,528,715
2022-10-24	24.250	25.000	24.080	24.220	17.625	2,010,939
2022-10-21	24.540	24.830	24.100	24.210	17.618	1,023,085
2022-10-20	24.490	25.080	24.080	24.660	17.945	1,431,770
2022-10-19	25.100	25.140	24.590	24.610	17.909	1,495,566
2022-10-18	25.500	25.500	24.750	24.980	18.178	1,566,987
2022-10-17	24.970	25.220	24.540	25.220	18.353	2,075,274
2022-10-14	23.700	24.990	23.690	24.770	18.025	2,326,347
2022-10-13	23.490	23.940	23.330	23.690	17.239	1,787,239
2022-10-12	22.900	23.720	22.040	23.700	17.246	2,574,058
2022-10-11	23.420	23.470	22.680	23.340	16.984	1,382,057
2022-10-10	24.050	24.460	22.820	22.820	16.606	1,879,028
2022-09-30	25.340	25.750	24.170	24.170	17.588	2,303,212
2022-09-29	26.700	26.950	25.350	25.550	18.593	3,051,750
2022-09-28	26.490	27.310	25.900	26.280	19.124	4,045,588
2022-09-27	25.600	26.900	25.600	26.620	19.371	4,935,148
2022-09-26	24.450	26.630	24.450	26.290	19.131	5,104,077
2022-09-23	24.400	26.690	24.400	25.110	18.272	4,178,278
2022-09-22	23.810	24.590	23.810	24.340	17.712	1,229,150
2022-09-21	23.800	24.350	23.470	24.030	17.487	1,375,154
2022-09-20	22.880	24.070	22.880	23.830	17.341	1,426,373
2022-09-19	23.080	23.410	22.700	22.840	16.621	923,650
2022-09-16	23.700	23.820	23.300	23.370	17.006	909,056
2022-09-15	25.100	25.180	23.400	23.690	17.239	2,133,578
2022-09-14	24.970	25.180	24.820	25.090	18.258	923,785
2022-09-13	25.200	25.390	25.040	25.300	18.411	1,113,816
2022-09-09	25.250	25.480	24.650	24.910	18.127	975,212
2022-09-08	25.550	25.610	25.080	25.250	18.374	1,445,147
2022-09-07	24.890	25.910	24.890	25.560	18.600	1,952,339
2022-09-06	24.700	25.080	24.570	25.040	18.222	1,155,467
2022-09-05	24.960	25.440	24.570	24.760	18.018	1,082,432
2022-09-02	24.750	25.010	24.480	24.930	18.142	1,058,111
2022-09-01	25.020	25.390	24.420	24.660	17.945	1,418,690
2022-08-31	25.960	26.050	24.610	25.000	18.192	2,244,916
2022-08-30	26.000	26.400	25.800	26.020	18.935	1,298,830
2022-08-29	25.440	25.980	25.030	25.910	18.855	1,516,629
2022-08-26	25.560	26.400	25.440	25.680	18.687	1,716,649
2022-08-25	26.570	26.920	25.380	25.810	18.782	2,738,709
2022-08-24	28.640	28.650	26.530	26.530	19.306	3,849,049
2022-08-23	28.980	29.180	28.180	28.660	20.856	2,724,962
2022-08-22	28.700	29.120	28.500	29.070	21.154	2,740,257
2022-08-19	30.040	30.290	28.540	28.540	20.768	4,582,937
2022-08-18	30.790	30.990	29.560	30.300	22.049	4,319,263
2022-08-17	31.080	31.800	30.600	30.700	22.340	5,896,019
2022-08-16	30.980	32.120	30.680	31.900	23.214	7,011,736
2022-08-15	31.500	31.900	30.410	31.380	22.835	8,699,310
2022-08-12	33.000	36.360	32.180	32.740	23.825	14,360,926
2022-08-11	33.000	34.800	30.600	31.360	22.821	9,336,566
2022-08-10	29.680	30.330	29.400	29.850	21.722	2,913,915
2022-08-09	30.480	30.880	29.880	30.410	22.129	4,634,771
2022-08-08	30.000	30.100	29.080	29.830	21.707	3,702,347
2022-08-05	28.980	30.250	28.490	29.840	21.715	5,189,527

← NewerPage 17 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.