Guangdong Real-Design Intelligent Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 27.890 | 28.490 | 25.800 | 26.000 | 18.685 | 9,049,119 |
| 2022-05-10 | 25.000 | 29.980 | 24.750 | 27.100 | 19.476 | 11,349,485 |
| 2022-05-09 | 25.660 | 25.660 | 24.600 | 25.200 | 18.110 | 4,990,416 |
| 2022-05-06 | 24.050 | 26.770 | 24.030 | 25.120 | 18.053 | 10,080,978 |
| 2022-05-05 | 22.000 | 26.520 | 22.000 | 25.050 | 18.003 | 14,073,353 |
| 2022-04-29 | 21.400 | 22.700 | 21.300 | 22.100 | 15.883 | 5,416,401 |
| 2022-04-28 | 22.160 | 22.350 | 20.900 | 21.060 | 15.135 | 5,467,571 |
| 2022-04-27 | 21.970 | 22.950 | 21.830 | 22.450 | 16.134 | 5,607,410 |
| 2022-04-26 | 23.100 | 23.300 | 21.400 | 21.610 | 15.530 | 6,326,444 |
| 2022-04-25 | 26.700 | 26.790 | 23.260 | 23.350 | 16.781 | 9,246,914 |
| 2022-04-22 | 24.820 | 28.650 | 24.770 | 27.530 | 19.785 | 11,645,628 |
| 2022-04-21 | 24.720 | 26.300 | 24.580 | 25.210 | 18.118 | 7,526,181 |
| 2022-04-20 | 25.500 | 26.380 | 24.880 | 24.900 | 17.895 | 5,820,799 |
| 2022-04-19 | 25.850 | 26.800 | 25.400 | 25.940 | 18.642 | 7,365,298 |
| 2022-04-18 | 26.000 | 27.130 | 25.260 | 26.220 | 18.844 | 7,279,315 |
| 2022-04-15 | 27.010 | 27.600 | 26.010 | 26.200 | 18.829 | 10,423,066 |
| 2022-04-14 | 31.000 | 31.700 | 28.370 | 28.550 | 20.518 | 12,501,792 |
| 2022-04-13 | 31.330 | 33.500 | 29.410 | 29.960 | 21.531 | 15,692,308 |
| 2022-04-12 | 30.150 | 38.330 | 30.010 | 33.580 | 24.133 | 20,700,816 |
← NewerPage 19 of 19 · 1,099 trading days
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.