Guangzhou Development Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.590	6.640	6.530	6.550	6.550	15,023,200
2025-07-24	6.580	6.590	6.460	6.590	6.590	18,280,190
2025-07-23	6.650	6.670	6.560	6.580	6.580	14,720,500
2025-07-22	6.600	6.650	6.540	6.640	6.640	17,617,035
2025-07-21	6.560	6.610	6.550	6.590	6.590	15,048,493
2025-07-18	6.550	6.560	6.510	6.550	6.550	9,612,301
2025-07-17	6.590	6.600	6.520	6.530	6.530	11,212,301
2025-07-16	6.550	6.600	6.520	6.570	6.570	13,942,001
2025-07-15	6.660	6.690	6.550	6.560	6.560	18,754,650
2025-07-14	6.570	6.750	6.560	6.680	6.680	26,015,100
2025-07-11	6.700	6.710	6.550	6.570	6.570	24,728,508
2025-07-10	6.610	6.720	6.590	6.690	6.690	23,757,596
2025-07-09	6.590	6.680	6.560	6.610	6.610	20,559,967
2025-07-08	6.560	6.610	6.480	6.590	6.590	31,291,067
2025-07-07	6.410	6.570	6.380	6.560	6.560	31,519,870
2025-07-04	6.380	6.450	6.370	6.380	6.380	18,240,627
2025-07-03	6.410	6.420	6.320	6.380	6.380	19,279,576
2025-07-02	6.300	6.390	6.290	6.390	6.390	22,438,558
2025-07-01	6.270	6.310	6.230	6.300	6.300	20,649,507
2025-06-30	6.270	6.290	6.230	6.250	6.250	12,904,188
2025-06-27	6.320	6.350	6.260	6.260	6.260	19,756,918
2025-06-26	6.610	6.620	6.580	6.590	6.590	18,165,596
2025-06-25	6.560	6.620	6.530	6.620	6.620	16,626,800
2025-06-24	6.510	6.600	6.480	6.560	6.560	18,897,800
2025-06-23	6.500	6.540	6.450	6.490	6.490	16,025,000
2025-06-20	6.520	6.560	6.500	6.530	6.530	16,225,142
2025-06-19	6.530	6.560	6.440	6.500	6.500	18,913,761
2025-06-18	6.590	6.620	6.520	6.540	6.540	16,318,948
2025-06-17	6.650	6.660	6.550	6.590	6.590	27,499,343
2025-06-16	6.730	6.780	6.640	6.640	6.640	24,777,087
2025-06-13	6.750	6.830	6.720	6.780	6.780	22,630,586
2025-06-12	6.840	6.860	6.710	6.720	6.720	21,432,241
2025-06-11	6.790	6.860	6.750	6.800	6.800	29,259,586
2025-06-10	6.480	6.980	6.470	6.840	6.840	75,567,415
2025-06-09	6.460	6.500	6.430	6.480	6.480	21,067,879
2025-06-06	6.500	6.540	6.430	6.450	6.450	14,775,688
2025-06-05	6.530	6.560	6.460	6.480	6.480	14,520,835
2025-06-04	6.550	6.550	6.510	6.510	6.510	10,837,830
2025-06-03	6.580	6.580	6.480	6.540	6.540	19,833,070
2025-05-30	6.690	6.720	6.580	6.590	6.590	17,642,844
2025-05-29	6.610	6.690	6.580	6.630	6.630	17,504,645
2025-05-28	6.530	6.610	6.510	6.590	6.590	14,866,608
2025-05-27	6.530	6.530	6.460	6.500	6.500	11,045,690
2025-05-26	6.480	6.540	6.470	6.520	6.520	11,560,814
2025-05-23	6.550	6.560	6.460	6.470	6.470	12,749,694
2025-05-22	6.610	6.630	6.510	6.520	6.520	11,427,799
2025-05-21	6.580	6.650	6.570	6.610	6.610	12,512,484
2025-05-20	6.550	6.590	6.530	6.580	6.580	9,120,700
2025-05-19	6.460	6.570	6.460	6.540	6.540	12,135,034
2025-05-16	6.560	6.600	6.460	6.470	6.470	13,284,827
2025-05-15	6.520	6.600	6.510	6.540	6.540	11,228,357
2025-05-14	6.560	6.560	6.470	6.550	6.550	12,233,298
2025-05-13	6.590	6.600	6.530	6.570	6.570	12,336,603
2025-05-12	6.510	6.570	6.490	6.560	6.560	16,315,221
2025-05-09	6.480	6.550	6.460	6.510	6.510	14,891,237
2025-05-08	6.510	6.530	6.460	6.490	6.490	13,928,956
2025-05-07	6.540	6.570	6.490	6.510	6.510	16,443,774
2025-05-06	6.500	6.500	6.410	6.500	6.500	21,430,474
2025-04-30	6.410	6.520	6.390	6.450	6.450	19,493,022
2025-04-29	6.490	6.500	6.350	6.380	6.380	19,986,088

← NewerPage 6 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.