Guangdong DP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	24.85	25.69	24.53	25.00	25.00	0.77%	3,255,909
Apr 17, 2026	24.93	25.08	24.44	24.81	24.81	-0.88%	2,273,609
Apr 16, 2026	25.03	25.09	24.28	25.03	25.03	0.52%	2,682,600
Apr 15, 2026	24.99	25.62	24.83	24.90	24.90	-1.19%	1,775,000
Apr 14, 2026	25.61	25.61	24.58	25.20	25.20	-1.68%	3,304,200
Apr 13, 2026	26.10	26.22	25.47	25.63	25.63	-2.77%	2,830,300
Apr 10, 2026	26.60	26.60	26.00	26.36	26.36	-0.42%	2,761,000
Apr 9, 2026	26.25	26.69	25.50	26.47	26.47	-0.53%	2,805,600
Apr 8, 2026	26.28	26.69	25.70	26.61	26.61	1.68%	4,665,400
Apr 7, 2026	27.84	27.93	25.78	26.17	26.17	-5.76%	4,794,100
Apr 3, 2026	25.71	29.15	25.32	27.77	27.77	8.48%	6,652,200
Apr 2, 2026	26.78	26.78	25.50	25.60	25.60	-3.87%	1,712,600
Apr 1, 2026	26.97	27.10	26.50	26.63	26.63	0.49%	1,162,200
Mar 31, 2026	26.75	27.50	26.37	26.50	26.50	-0.93%	1,624,400
Mar 30, 2026	26.50	26.76	26.15	26.75	26.75	-	1,276,200
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