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
2022-08-04	27.750	28.880	27.680	28.720	20.899	4,412,319
2022-08-03	29.320	30.390	27.420	27.780	20.215	6,404,698
2022-08-02	31.060	31.390	29.060	29.150	21.212	6,095,980
2022-08-01	30.990	31.990	29.810	31.780	23.126	6,977,624
2022-07-29	29.700	31.110	29.420	30.860	22.457	6,177,062
2022-07-28	30.080	31.220	29.870	30.200	21.976	6,204,882
2022-07-27	29.000	29.750	28.730	29.670	21.591	3,786,223
2022-07-26	29.600	29.990	28.110	29.160	21.220	4,575,429
2022-07-25	29.660	30.810	29.100	30.210	21.984	5,142,871
2022-07-22	30.010	30.590	29.370	29.920	21.773	5,719,816
2022-07-21	30.000	31.150	28.850	30.960	22.530	9,131,614
2022-07-20	29.950	30.450	29.280	29.850	21.722	6,734,422
2022-07-19	31.600	32.000	30.120	30.550	22.231	8,998,802
2022-07-18	31.500	32.650	30.720	32.280	23.490	11,680,187
2022-07-15	32.260	36.360	31.050	33.560	24.422	16,922,861
2022-07-14	28.380	33.540	27.600	30.950	22.522	13,643,327
2022-07-13	26.660	27.960	26.500	27.950	20.339	4,189,509
2022-07-12	27.880	27.880	26.610	26.820	19.517	3,684,559
2022-07-11	28.500	28.510	27.400	28.040	20.405	3,817,697
2022-07-08	28.010	28.910	27.680	28.310	20.601	6,550,869
2022-07-07	27.020	28.470	26.380	28.100	20.448	6,438,436
2022-07-06	25.810	28.990	25.810	27.500	20.012	7,359,924
2022-07-05	27.200	27.300	25.600	26.170	19.044	4,936,221
2022-07-04	28.550	28.590	26.870	27.220	19.808	4,925,585
2022-07-01	27.900	29.500	27.660	27.870	20.281	8,215,774
2022-06-30	26.150	31.360	26.030	28.700	20.885	11,263,276
2022-06-29	27.000	27.800	26.000	26.130	19.015	6,075,324
2022-06-28	26.950	29.370	26.800	27.610	20.092	8,779,409
2022-06-27	26.380	27.010	25.910	27.010	19.655	5,739,731
2022-06-24	25.760	26.680	25.720	26.450	19.248	5,360,147
2022-06-23	25.800	26.070	25.040	25.920	18.862	5,067,467
2022-06-22	25.330	26.500	24.800	26.300	19.138	6,134,387
2022-06-21	24.980	26.200	24.680	25.300	18.411	3,890,955
2022-06-20	24.300	25.060	24.050	24.960	18.163	2,783,946
2022-06-17	23.630	24.110	23.100	24.090	17.530	2,065,195
2022-06-16	23.730	24.050	23.650	23.810	17.326	1,379,838
2022-06-15	23.940	24.200	23.650	23.650	17.210	1,855,320
2022-06-14	24.200	24.370	23.250	24.180	17.377	2,113,607
2022-06-13	24.200	24.690	24.100	24.470	17.586	1,455,295
2022-06-10	24.190	24.500	24.060	24.380	17.521	1,359,993
2022-06-09	25.550	25.550	24.080	24.190	17.385	1,715,013
2022-06-08	26.120	26.200	24.580	25.040	17.995	2,579,276
2022-06-07	26.210	26.570	25.330	25.700	18.470	3,027,209
2022-06-06	25.510	26.260	25.500	26.150	18.793	4,530,258
2022-06-02	25.150	25.760	24.780	25.650	18.434	3,845,629
2022-06-01	24.200	25.160	24.190	25.100	18.039	3,835,966
2022-05-31	23.640	24.590	23.100	24.370	17.514	2,846,341
2022-05-30	23.690	23.780	23.250	23.630	16.982	1,442,907
2022-05-27	23.660	23.980	23.320	23.520	16.903	1,806,093
2022-05-26	23.400	23.690	22.980	23.330	16.767	1,784,103
2022-05-25	23.070	23.600	23.070	23.490	16.882	1,768,083
2022-05-24	25.200	25.300	22.860	23.000	16.529	4,784,760
2022-05-23	25.200	25.200	24.730	25.160	18.082	2,293,232
2022-05-20	25.100	25.430	24.810	25.170	18.089	3,380,170
2022-05-19	25.000	25.490	24.700	25.150	18.075	5,406,779
2022-05-18	26.100	26.900	25.880	25.900	18.614	5,658,243
2022-05-17	25.600	27.190	24.900	26.400	18.973	8,594,245
2022-05-16	25.500	25.950	24.840	25.870	18.592	4,969,447
2022-05-13	25.200	25.660	24.680	25.180	18.096	3,503,561
2022-05-12	25.720	26.220	24.800	25.440	18.283	5,954,155

← NewerPage 18 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.