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
2024-10-29	26.810	26.990	25.650	25.800	19.313	6,873,817
2024-10-28	26.270	27.080	25.880	27.080	20.271	8,618,459
2024-10-25	26.380	27.200	25.880	26.780	20.046	11,144,359
2024-10-24	27.540	28.700	26.570	27.110	20.293	15,211,828
2024-10-23	29.650	31.000	27.660	27.800	20.810	26,251,879
2024-10-22	25.700	29.640	25.200	29.640	22.187	15,721,792
2024-10-21	22.380	24.700	22.320	24.700	18.489	8,997,166
2024-10-18	21.510	22.600	21.510	22.240	16.648	2,971,375
2024-10-17	21.680	22.070	21.500	21.510	16.101	1,976,389
2024-10-16	21.280	21.750	21.210	21.470	16.071	1,625,259
2024-10-15	21.760	22.370	21.480	21.530	16.116	2,276,819
2024-10-14	21.700	21.840	21.000	21.830	16.341	2,479,947
2024-10-11	22.160	22.280	20.880	21.250	15.907	2,745,729
2024-10-10	22.160	22.920	21.740	22.150	16.580	3,214,141
2024-10-09	24.150	24.150	21.670	21.700	16.244	6,165,248
2024-10-08	26.010	26.800	22.940	25.000	18.714	9,546,026
2024-09-30	20.620	22.730	20.010	22.650	16.955	7,106,245
2024-09-27	19.230	20.150	19.190	19.940	14.926	3,449,775
2024-09-26	18.700	19.110	18.690	19.090	14.290	2,159,039
2024-09-25	19.700	19.700	18.720	18.810	14.080	2,969,329
2024-09-24	18.150	18.750	17.970	18.720	14.013	1,526,471
2024-09-23	18.010	18.250	17.790	18.110	13.556	838,617
2024-09-20	18.020	18.100	17.790	18.010	13.481	862,186
2024-09-19	18.020	18.100	17.680	18.000	13.474	988,130
2024-09-18	17.840	17.920	17.320	17.620	13.189	855,660
2024-09-13	18.170	18.210	17.700	17.770	13.302	728,130
2024-09-12	18.390	18.600	18.080	18.080	13.534	495,906
2024-09-11	18.420	18.530	18.300	18.390	13.766	633,880
2024-09-10	18.140	18.460	18.010	18.450	13.811	617,760
2024-09-09	18.240	18.450	18.030	18.210	13.631	559,910
2024-09-06	18.800	18.900	18.220	18.220	13.639	889,720
2024-09-05	18.520	18.810	18.460	18.730	14.020	971,620
2024-09-04	18.400	18.670	18.350	18.520	13.863	711,490
2024-09-03	18.470	18.720	18.330	18.570	13.901	781,170
2024-09-02	18.560	18.850	18.440	18.470	13.826	1,355,120
2024-08-30	18.150	18.830	18.130	18.560	13.893	1,641,781
2024-08-29	17.790	18.200	17.500	18.150	13.586	865,150
2024-08-28	17.520	17.950	17.420	17.770	13.302	732,940
2024-08-27	18.000	18.060	17.470	17.520	13.115	918,060
2024-08-26	17.640	18.060	17.490	18.000	13.474	896,870
2024-08-23	17.680	17.860	17.200	17.550	13.137	769,860
2024-08-22	18.210	18.250	17.580	17.580	13.160	1,179,100
2024-08-21	17.990	18.210	17.810	18.210	13.631	686,010
2024-08-20	18.200	18.270	17.780	18.000	13.474	878,150
2024-08-19	18.700	18.700	18.140	18.210	13.631	1,073,930
2024-08-16	18.420	18.790	18.350	18.660	13.968	1,207,180
2024-08-15	18.290	18.480	18.070	18.350	13.736	973,798
2024-08-14	18.230	18.340	18.110	18.270	13.676	715,390
2024-08-13	17.980	18.280	17.790	18.230	13.646	773,890
2024-08-12	18.120	18.280	17.800	17.920	13.414	815,916
2024-08-09	18.440	18.440	18.100	18.100	13.549	718,640
2024-08-08	18.510	18.520	17.870	18.170	13.601	1,443,520
2024-08-07	18.280	18.750	18.270	18.560	13.893	1,368,806
2024-08-06	18.170	18.610	18.080	18.280	13.684	1,092,036
2024-08-05	18.750	19.030	18.000	18.000	13.474	1,924,578
2024-08-02	19.370	19.400	18.760	18.930	14.170	2,230,858
2024-08-01	19.640	19.770	19.420	19.550	14.634	2,122,868
2024-07-31	18.870	19.580	18.750	19.550	14.634	2,860,553
2024-07-30	18.830	19.180	18.820	18.900	14.148	1,749,802
2024-07-29	19.000	19.660	18.940	19.170	14.350	2,582,808

← NewerPage 9 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.