Guangdong DP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	34.06	34.54	33.40	33.58	33.58	-2.53%	3,053,900
Feb 12, 2026	33.55	34.88	33.19	34.45	34.45	2.90%	5,051,700
Feb 11, 2026	33.39	33.84	32.30	33.48	33.48	-0.53%	4,347,100
Feb 10, 2026	32.88	33.82	31.93	33.66	33.66	2.37%	5,126,977
Feb 9, 2026	31.42	32.98	31.08	32.88	32.88	6.13%	7,127,400
Feb 6, 2026	31.48	31.94	30.88	30.98	30.98	-1.99%	2,771,005
Feb 5, 2026	31.18	32.32	30.97	31.61	31.61	0.19%	3,962,200
Feb 4, 2026	33.00	34.40	29.88	31.55	31.55	-3.75%	8,385,705
Feb 3, 2026	31.98	32.84	31.20	32.78	32.78	3.41%	4,392,300
Feb 2, 2026	33.60	33.74	31.67	31.70	31.70	-5.20%	5,171,600
Jan 30, 2026	32.12	35.44	32.00	33.44	33.44	2.61%	9,241,300
Jan 29, 2026	31.94	32.88	31.55	32.59	32.59	1.43%	4,746,900
Jan 28, 2026	32.01	33.55	31.83	32.13	32.13	-1.89%	5,870,205
Jan 27, 2026	31.90	32.80	29.97	32.75	32.75	2.54%	8,882,300
Jan 26, 2026	28.20	32.42	28.20	31.94	31.94	13.26%	12,883,900
Jan 23, 2026	28.01	28.41	27.90	28.20	28.20	0.57%	2,186,400
Jan 22, 2026	27.80	28.52	27.51	28.04	28.04	0.86%	2,208,100
Jan 21, 2026	27.65	28.13	27.41	27.80	27.80	-0.07%	1,921,700
Jan 20, 2026	27.97	29.27	27.65	27.82	27.82	-0.50%	2,640,500
Jan 19, 2026	28.40	28.43	27.90	27.96	27.96	-1.79%	2,191,000
Jan 16, 2026	28.68	29.03	28.30	28.47	28.47	-1.04%	2,143,300
Jan 15, 2026	28.60	29.47	28.41	28.77	28.77	-0.14%	2,263,200
Jan 14, 2026	28.92	29.09	28.30	28.81	28.81	-0.48%	3,834,012
Jan 13, 2026	29.25	29.58	28.76	28.95	28.95	-1.19%	2,714,100
Jan 12, 2026	29.70	29.99	29.01	29.30	29.30	-1.35%	3,138,900
Jan 9, 2026	30.39	30.70	29.14	29.70	29.70	-1.98%	3,706,305
Jan 8, 2026	28.46	30.58	27.80	30.30	30.30	6.39%	5,701,325
Jan 7, 2026	29.13	29.27	28.39	28.48	28.48	-2.26%	2,620,800
Jan 6, 2026	29.20	29.24	28.83	29.14	29.14	-0.61%	1,928,000
Jan 5, 2026	30.26	30.40	29.00	29.32	29.32	-2.49%	3,084,700
Dec 31, 2025	30.99	31.20	29.73	30.07	30.07	-3.00%	2,613,300
Dec 30, 2025	30.93	31.30	30.44	31.00	31.00	0.23%	2,384,200
Dec 29, 2025	30.68	31.66	30.50	30.93	30.93	0.75%	3,435,000
Dec 26, 2025	29.70	30.89	29.66	30.70	30.70	2.71%	3,603,700
Dec 25, 2025	30.22	30.22	29.66	29.89	29.89	-0.20%	2,052,200
Dec 24, 2025	29.04	31.78	29.04	29.95	29.95	3.13%	5,836,348
Dec 23, 2025	28.81	29.47	28.68	29.04	29.04	0.24%	1,189,312
Dec 22, 2025	29.77	30.38	28.85	28.97	28.97	-2.62%	1,703,937
Dec 19, 2025	29.11	29.87	28.80	29.75	29.75	2.87%	1,556,200
Dec 18, 2025	28.76	29.37	28.75	28.92	28.92	-0.45%	1,101,840
Dec 17, 2025	28.16	29.19	27.85	29.05	29.05	2.72%	1,659,975
Dec 16, 2025	29.67	29.67	28.16	28.28	28.28	-4.78%	2,064,200
Dec 15, 2025	30.69	30.98	29.58	29.70	29.70	-4.19%	2,501,200
Dec 12, 2025	29.48	31.50	29.41	31.00	31.00	5.51%	4,666,512
Dec 11, 2025	29.97	30.29	29.33	29.38	29.38	-1.97%	1,342,800
Dec 10, 2025	29.37	29.99	28.97	29.97	29.97	1.59%	1,447,900
Dec 9, 2025	29.45	29.85	29.22	29.50	29.50	-0.77%	1,554,805
Dec 8, 2025	29.45	30.30	29.18	29.73	29.73	1.47%	1,530,400
Dec 5, 2025	29.88	30.03	28.84	29.30	29.30	-1.68%	1,668,800
Dec 4, 2025	30.61	30.97	29.55	29.80	29.80	-2.61%	1,834,200