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
2025-04-25	23.350	23.400	23.000	23.210	17.374	1,707,939
2025-04-24	23.280	23.560	22.800	23.140	17.321	2,433,989
2025-04-23	22.850	23.450	22.720	23.300	17.441	2,406,299
2025-04-22	22.500	22.820	22.440	22.610	16.925	1,888,379
2025-04-21	21.930	22.880	21.920	22.710	17.000	3,145,739
2025-04-18	21.840	22.430	21.600	22.080	16.528	2,589,806
2025-04-17	21.550	22.200	21.290	21.860	16.363	2,143,049
2025-04-16	22.130	22.150	21.170	21.560	16.139	2,207,325
2025-04-15	22.030	22.270	21.850	22.130	16.565	2,074,929
2025-04-14	22.080	22.570	22.020	22.030	16.491	2,051,009
2025-04-11	21.330	21.900	21.060	21.670	16.221	2,673,668
2025-04-10	21.010	21.930	21.010	21.310	15.952	3,565,249
2025-04-09	19.710	20.680	17.810	20.400	15.270	4,855,727
2025-04-08	20.180	21.050	19.320	19.950	14.934	4,731,879
2025-04-07	23.170	23.860	20.090	20.090	15.038	4,870,578
2025-04-03	25.500	25.750	24.800	25.110	18.796	2,244,059
2025-04-02	25.400	26.070	25.280	25.750	19.275	2,385,759
2025-04-01	25.530	26.050	25.320	25.370	18.991	2,350,919
2025-03-31	25.170	25.460	24.420	25.250	18.901	3,391,959
2025-03-28	26.180	26.590	25.500	25.510	19.096	3,020,159
2025-03-27	26.810	26.810	25.900	26.180	19.597	3,010,279
2025-03-26	26.110	27.190	25.850	26.810	20.069	3,645,849
2025-03-25	26.450	26.630	25.670	26.070	19.515	3,588,220
2025-03-24	27.820	28.100	25.830	26.450	19.799	5,720,348
2025-03-21	28.700	28.890	27.720	27.770	20.787	6,279,101
2025-03-20	29.000	29.320	28.660	28.950	21.671	9,975,144
2025-03-19	29.200	30.680	29.160	29.410	22.015	15,124,806
2025-03-18	27.560	30.560	27.390	29.210	21.865	14,691,984
2025-03-17	27.220	27.630	26.840	27.590	20.653	4,629,155
2025-03-14	26.830	27.250	26.160	27.160	20.331	4,182,144
2025-03-13	27.400	27.480	26.290	26.740	20.016	5,375,531
2025-03-12	27.990	27.990	27.470	27.510	20.593	4,523,869
2025-03-11	27.350	27.710	27.000	27.670	20.712	5,687,498
2025-03-10	28.640	28.840	27.660	27.880	20.870	6,438,638
2025-03-07	28.350	29.280	28.020	28.440	21.289	9,124,856
2025-03-06	27.860	28.780	27.860	28.670	21.461	12,401,677
2025-03-05	27.400	28.080	27.090	27.880	20.870	10,692,006
2025-03-04	27.060	28.410	26.880	27.450	20.548	11,522,697
2025-03-03	28.220	29.650	26.610	27.670	20.712	17,844,080
2025-02-28	31.680	33.880	28.300	28.420	21.274	28,271,674
2025-02-27	25.900	31.060	25.900	31.060	23.250	21,223,169
2025-02-26	26.190	26.200	25.750	25.880	19.373	2,511,803
2025-02-25	25.370	25.990	25.240	25.760	19.283	2,497,122
2025-02-24	25.630	25.820	25.140	25.660	19.208	2,219,221
2025-02-21	25.610	25.950	25.430	25.620	19.178	2,898,047
2025-02-20	24.950	25.850	24.920	25.610	19.170	3,419,129
2025-02-19	24.160	25.080	24.110	25.000	18.714	2,307,208
2025-02-18	24.960	25.090	24.080	24.160	18.085	1,808,949
2025-02-17	24.370	25.040	24.370	24.930	18.661	1,952,438
2025-02-14	24.540	24.880	24.300	24.350	18.227	1,479,400
2025-02-13	25.010	25.090	24.550	24.550	18.377	1,557,741
2025-02-12	24.950	25.130	24.780	25.090	18.781	1,651,185
2025-02-11	24.960	25.170	24.660	24.830	18.587	1,450,930
2025-02-10	24.770	25.120	24.620	24.960	18.684	1,604,459
2025-02-07	24.750	25.280	24.450	24.680	18.474	2,487,419
2025-02-06	24.000	24.940	23.900	24.760	18.534	2,181,449
2025-02-05	24.400	24.500	23.560	24.070	18.018	1,937,779
2025-01-27	23.980	24.110	23.250	23.390	17.509	1,443,780
2025-01-24	23.290	23.800	23.140	23.560	17.636	1,275,107
2025-01-23	23.520	23.970	23.290	23.290	17.434	1,302,147

← NewerPage 7 of 19 · 1,098 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.