Guangdong DP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	26.21	26.88	25.68	26.75	26.75	1.44%	1,863,800
Mar 26, 2026	27.58	27.75	25.90	26.37	26.37	-4.49%	2,386,300
Mar 25, 2026	26.75	27.67	26.53	27.61	27.61	2.72%	2,492,000
Mar 24, 2026	26.50	26.94	25.49	26.88	26.88	3.78%	2,254,300
Mar 23, 2026	27.11	27.80	25.65	25.90	25.90	-5.30%	2,896,100
Mar 20, 2026	28.26	28.40	27.26	27.35	27.35	-2.39%	2,152,400
Mar 19, 2026	28.52	28.60	27.80	28.02	28.02	-2.74%	1,998,300
Mar 18, 2026	28.92	29.10	28.44	28.81	28.81	0.56%	1,530,400
Mar 17, 2026	29.64	29.90	28.52	28.65	28.65	-2.52%	1,716,000
Mar 16, 2026	29.50	30.19	28.92	29.39	29.39	-0.14%	2,033,800
Mar 13, 2026	29.61	30.20	28.98	29.43	29.43	-1.27%	2,172,700
Mar 12, 2026	30.59	30.59	29.57	29.81	29.81	-2.61%	2,153,300
Mar 11, 2026	31.22	31.79	30.43	30.61	30.61	-1.95%	2,401,000
Mar 10, 2026	30.88	31.41	30.68	31.22	31.22	2.33%	2,388,600
Mar 9, 2026	30.43	31.42	29.80	30.51	30.51	-2.02%	3,122,300
Mar 6, 2026	30.85	31.68	30.21	31.14	31.14	0.35%	2,087,900
Mar 5, 2026	30.14	31.58	30.14	31.03	31.03	2.85%	2,765,700
Mar 4, 2026	29.76	30.50	29.50	30.17	30.17	0.37%	2,036,900
Mar 3, 2026	31.17	31.25	30.05	30.06	30.06	-3.38%	2,765,800
Mar 2, 2026	32.01	32.69	30.00	31.11	31.11	-5.53%	5,533,600
Feb 27, 2026	34.15	34.29	32.60	32.93	32.93	-4.41%	3,575,000
Feb 26, 2026	33.56	34.49	33.34	34.45	34.45	2.65%	3,847,600
Feb 25, 2026	33.50	34.15	32.98	33.56	33.56	0.27%	3,234,400
Feb 24, 2026	33.97	34.07	33.08	33.47	33.47	-0.33%	2,504,300
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