Guangdong DP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.12	19.26	18.20	18.57	18.57	-8.43%	8,631,340
Sep 11, 2026	23.50	23.50	19.86	20.28	20.28	-18.32%	13,448,914
Sep 10, 2026	25.10	25.40	24.53	24.83	24.83	-1.31%	3,124,000
Sep 9, 2026	24.85	25.77	24.73	25.16	25.16	0.72%	4,649,800
Sep 8, 2026	24.96	25.56	24.51	24.98	24.98	0.08%	5,836,300
Sep 7, 2026	22.80	25.10	22.60	24.96	24.96	9.47%	7,722,525
Sep 4, 2026	21.41	22.80	21.16	22.80	22.80	6.05%	4,753,533
Sep 3, 2026	21.06	22.00	20.96	21.50	21.50	0.61%	4,955,433
Sep 2, 2026	20.66	22.80	20.66	21.37	21.37	4.29%	6,812,500
Sep 1, 2026	20.13	20.70	20.01	20.49	20.49	1.79%	1,720,700
Aug 31, 2026	19.65	20.24	19.43	20.13	20.13	1.05%	1,620,500
Aug 28, 2026	19.36	20.11	19.19	19.92	19.92	2.84%	1,803,300
Aug 27, 2026	19.29	19.51	19.12	19.37	19.37	-	1,338,500
Aug 26, 2026	20.05	20.05	19.35	19.37	19.37	-3.30%	2,078,100
Aug 25, 2026	19.38	20.16	19.07	20.03	20.03	1.57%	2,704,300
Aug 24, 2026	19.18	20.92	18.84	19.72	19.72	2.82%	3,773,800
Aug 21, 2026	18.99	19.33	18.61	19.18	19.18	0.84%	1,386,000
Aug 20, 2026	19.30	19.41	18.89	19.02	19.02	-0.89%	1,534,400
Aug 19, 2026	19.16	19.80	19.02	19.19	19.19	-1.79%	2,280,359
Aug 18, 2026	19.80	19.89	19.12	19.54	19.54	-0.76%	1,501,300
Aug 17, 2026	19.32	19.86	18.92	19.69	19.69	2.39%	2,317,541
Aug 14, 2026	19.58	19.78	19.03	19.23	19.23	-2.29%	2,178,900
Aug 13, 2026	20.10	20.30	19.60	19.68	19.68	-1.55%	2,405,498
Aug 12, 2026	19.35	20.30	19.11	19.99	19.99	2.20%	2,788,400
Aug 11, 2026	18.90	20.47	18.40	19.56	19.56	3.99%	3,172,800
Aug 10, 2026	18.27	18.89	17.98	18.81	18.81	3.47%	2,134,200
Aug 7, 2026	18.62	18.66	17.74	18.18	18.18	-2.36%	2,007,400
Aug 6, 2026	18.31	18.72	18.00	18.62	18.62	0.70%	1,532,700
Aug 5, 2026	18.04	18.60	18.04	18.49	18.49	2.32%	1,449,800
Aug 4, 2026	17.91	18.39	17.73	18.07	18.07	1.35%	1,794,800
Aug 3, 2026	17.25	17.91	16.98	17.83	17.83	5.13%	1,909,500
Jul 31, 2026	17.00	17.25	16.85	16.96	16.96	2.60%	1,762,800
Jul 30, 2026	17.68	17.82	16.40	16.53	16.53	-6.50%	2,215,500
Jul 29, 2026	17.33	17.85	17.03	17.68	17.68	2.73%	1,700,100
Jul 28, 2026	17.18	17.67	17.10	17.21	17.21	0.58%	1,326,700
Jul 27, 2026	16.46	17.17	16.37	17.11	17.11	3.95%	1,775,100
Jul 24, 2026	16.76	16.88	16.22	16.46	16.46	-3.06%	1,038,400
Jul 23, 2026	16.69	17.05	16.50	16.98	16.98	1.68%	1,221,800
Jul 22, 2026	16.98	17.45	16.48	16.70	16.70	-1.59%	2,276,005
Jul 21, 2026	17.18	17.25	15.76	16.97	16.97	-0.29%	3,095,700
Jul 20, 2026	18.10	18.71	16.80	17.02	17.02	-5.86%	2,788,900
Jul 17, 2026	19.45	19.66	18.00	18.08	18.08	-7.33%	1,654,700
Jul 16, 2026	18.98	20.08	18.88	19.51	19.51	1.46%	1,722,400
Jul 15, 2026	19.02	19.32	18.78	19.23	19.23	1.69%	1,253,900
Jul 14, 2026	18.51	19.06	18.00	18.91	18.91	1.94%	1,715,610
Jul 13, 2026	19.90	19.90	18.50	18.55	18.55	-5.36%	2,322,800
Jul 10, 2026	19.72	20.49	19.58	19.60	19.60	-2.73%	2,078,201
Jul 9, 2026	19.51	20.26	19.06	20.15	20.15	4.73%	3,518,409
Jul 8, 2026	19.97	20.23	18.92	19.24	19.24	-3.61%	4,401,428
Jul 7, 2026	22.06	22.36	19.87	19.96	19.96	-10.29%	4,097,260