Guangdong DP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	27.79	28.21	27.42	27.56	27.56	-1.57%	3,201,207
May 12, 2026	28.24	29.20	27.75	28.00	28.00	-0.25%	2,967,062
May 11, 2026	28.89	29.22	27.74	28.07	28.07	-2.02%	2,931,900
May 8, 2026	27.71	29.10	27.20	28.65	28.65	3.32%	4,137,200
May 7, 2026	26.13	27.79	26.02	27.73	27.73	6.08%	3,639,980
May 6, 2026	25.76	26.25	25.70	26.14	26.14	1.36%	2,901,600
Apr 30, 2026	26.78	26.79	25.70	25.79	25.79	-3.23%	2,638,400
Apr 29, 2026	26.03	27.07	25.74	26.65	26.65	1.68%	3,674,100
Apr 28, 2026	24.68	26.89	24.68	26.21	26.21	8.08%	5,986,909
Apr 27, 2026	23.55	24.35	22.98	24.25	24.25	3.50%	2,800,300
Apr 24, 2026	22.96	24.38	22.86	23.43	23.43	1.91%	3,245,900
Apr 23, 2026	24.11	24.11	22.48	22.99	22.99	-4.88%	4,882,800
Apr 22, 2026	24.77	24.77	24.15	24.17	24.17	-2.42%	2,968,954
Apr 21, 2026	25.00	25.23	24.52	24.77	24.77	-0.92%	1,801,309
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