Guangzhou Development Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.040	6.140	6.010	6.140	6.140	12,089,600
2024-07-26	6.000	6.060	5.990	6.040	6.040	10,843,162
2024-07-25	6.010	6.030	5.880	5.960	5.960	12,872,041
2024-07-24	5.910	6.060	5.870	5.990	5.990	14,728,700
2024-07-23	6.020	6.060	5.890	5.900	5.900	13,090,600
2024-07-22	6.100	6.100	5.990	6.020	6.020	11,576,163
2024-07-19	6.100	6.160	6.030	6.100	6.100	12,977,601
2024-07-18	6.040	6.130	5.980	6.120	6.120	12,695,579
2024-07-17	6.160	6.210	6.030	6.050	6.050	15,943,760
2024-07-16	6.280	6.310	6.160	6.190	6.190	14,565,320
2024-07-15	6.290	6.310	6.170	6.300	6.300	15,023,758
2024-07-12	6.310	6.400	6.280	6.330	6.330	16,004,698
2024-07-11	6.420	6.450	6.230	6.320	6.320	27,022,700
2024-07-10	6.810	6.810	6.350	6.380	6.380	36,455,660
2024-07-09	6.690	6.840	6.640	6.810	6.810	18,799,787
2024-07-08	6.710	6.760	6.640	6.670	6.670	14,805,700
2024-07-05	6.710	6.710	6.710	6.710	6.710	0
2024-07-04	6.740	6.790	6.690	6.710	6.710	16,755,777
2024-07-03	6.720	6.900	6.680	6.720	6.720	21,640,162
2024-07-02	6.720	6.750	6.630	6.720	6.720	24,382,539
2024-07-01	6.430	6.720	6.410	6.710	6.710	30,349,053
2024-06-28	6.160	6.460	6.150	6.400	6.400	26,662,998
2024-06-27	6.230	6.280	6.130	6.180	6.180	14,194,251
2024-06-26	6.470	6.520	6.380	6.460	6.460	15,149,147
2024-06-25	6.490	6.540	6.450	6.490	6.490	16,379,512
2024-06-24	6.550	6.620	6.460	6.500	6.500	16,291,209
2024-06-21	6.510	6.600	6.480	6.550	6.550	13,913,110
2024-06-20	6.520	6.580	6.470	6.500	6.500	11,038,805
2024-06-19	6.510	6.690	6.490	6.500	6.500	17,818,510
2024-06-18	6.500	6.530	6.430	6.500	6.500	23,792,614
2024-06-17	6.580	6.690	6.480	6.510	6.510	32,050,864
2024-06-14	6.720	6.980	6.610	6.710	6.710	58,399,871
2024-06-13	6.760	6.850	6.660	6.730	6.730	19,066,800
2024-06-12	6.670	6.850	6.650	6.800	6.800	21,033,420
2024-06-11	6.840	6.970	6.630	6.730	6.730	31,742,600
2024-06-07	6.780	6.880	6.740	6.860	6.860	18,466,342
2024-06-06	6.720	6.840	6.700	6.740	6.740	19,073,592
2024-06-05	6.860	6.880	6.700	6.720	6.720	17,270,348
2024-06-04	6.750	6.890	6.720	6.870	6.870	25,167,116
2024-06-03	6.730	6.750	6.640	6.740	6.740	22,621,641
2024-05-31	6.700	6.710	6.630	6.690	6.690	13,054,800
2024-05-30	6.810	6.860	6.640	6.670	6.670	16,559,808
2024-05-29	6.780	6.880	6.690	6.810	6.810	21,902,912
2024-05-28	6.710	6.900	6.710	6.810	6.810	25,455,400
2024-05-27	6.620	6.790	6.620	6.780	6.780	27,219,188
2024-05-24	6.510	6.700	6.490	6.610	6.610	20,712,314
2024-05-23	6.630	6.630	6.460	6.500	6.500	15,294,001
2024-05-22	6.690	6.740	6.610	6.620	6.620	13,338,700
2024-05-21	6.670	6.710	6.630	6.660	6.660	13,467,215
2024-05-20	6.590	6.720	6.560	6.690	6.690	18,444,064
2024-05-17	6.520	6.610	6.510	6.580	6.580	13,285,000
2024-05-16	6.650	6.690	6.510	6.540	6.540	20,161,900
2024-05-15	6.750	6.850	6.610	6.650	6.650	24,831,701
2024-05-14	6.780	6.800	6.690	6.790	6.790	25,730,016
2024-05-13	6.720	6.860	6.620	6.790	6.790	37,340,460
2024-05-10	6.610	6.710	6.600	6.690	6.690	25,036,620
2024-05-09	6.540	6.620	6.530	6.600	6.600	17,243,348
2024-05-08	6.570	6.610	6.530	6.540	6.540	20,304,374
2024-05-07	6.600	6.620	6.510	6.580	6.580	24,054,432
2024-05-06	6.420	6.600	6.410	6.590	6.590	34,484,398

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.2000 CNY
2022-06-29	0.1000 CNY
2021-07-30	0.1700 CNY
2020-07-07	0.0500 CNY
2019-06-27	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.