Guangdong DP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	16.48	17.42	15.47	17.05	17.05	7.77%	3,542,100
Oct 30, 2026	16.30	16.88	15.75	15.82	15.82	-4.24%	2,612,700
Oct 29, 2026	16.99	17.47	16.50	16.52	16.52	-3.67%	2,073,200
Oct 28, 2026	16.93	17.30	16.36	17.15	17.15	2.08%	1,891,500
Oct 27, 2026	17.69	17.77	16.72	16.80	16.80	-3.61%	1,783,900
Oct 26, 2026	17.68	17.78	17.20	17.43	17.43	-2.08%	1,840,900
Oct 23, 2026	17.39	17.91	16.30	17.80	17.80	1.08%	3,204,400
Oct 22, 2026	18.46	18.46	17.61	17.61	17.61	-3.77%	1,496,700
Oct 21, 2026	18.52	18.84	18.23	18.30	18.30	-1.19%	1,503,705
Oct 20, 2026	18.32	18.81	17.93	18.52	18.52	1.87%	1,540,000
Oct 19, 2026	18.56	18.56	17.36	18.18	18.18	-1.73%	2,323,100
Oct 16, 2026	18.45	19.10	18.22	18.50	18.50	2.32%	2,428,000
Oct 15, 2026	18.33	19.09	18.00	18.08	18.08	-3.93%	2,956,700
Oct 14, 2026	19.09	19.37	18.71	18.82	18.82	-2.03%	1,758,400
Oct 13, 2026	19.45	19.48	18.15	19.21	19.21	0.68%	2,870,900
Oct 12, 2026	19.68	19.83	18.95	19.08	19.08	-3.15%	2,114,405
Oct 9, 2026	19.62	19.74	18.31	19.70	19.70	0.56%	3,174,620
Oct 8, 2026	20.15	20.76	19.38	19.59	19.59	-2.49%	2,667,320
Sep 30, 2026	20.29	20.30	19.82	20.09	20.09	-0.35%	2,076,219
Sep 29, 2026	20.07	20.30	19.82	20.16	20.16	0.45%	2,273,826
Sep 28, 2026	20.86	20.89	19.88	20.07	20.07	-3.69%	2,958,515
Sep 24, 2026	21.16	21.56	20.80	20.84	20.84	-2.07%	3,026,900
Sep 23, 2026	21.40	21.97	21.18	21.28	21.28	-0.88%	3,181,000
Sep 22, 2026	21.98	21.99	21.29	21.47	21.47	-1.33%	3,854,896
Sep 21, 2026	23.11	23.25	21.29	21.76	21.76	-3.97%	6,803,002
Sep 18, 2026	21.80	22.88	21.40	22.66	22.66	3.28%	6,421,805
Sep 17, 2026	18.92	22.60	18.80	21.94	21.94	14.87%	10,339,621
Sep 16, 2026	17.93	19.16	17.70	19.10	19.10	6.11%	5,849,588
Sep 15, 2026	18.39	18.96	17.93	18.00	18.00	-3.07%	5,588,233
Sep 14, 2026	19.12	19.26	18.20	18.57	18.57	-8.43%	8,625,940
Sep 11, 2026	23.50	23.50	19.86	20.28	20.28	-18.32%	13,445,314
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%	7,717,525
Sep 4, 2026	21.41	22.80	21.16	22.80	22.80	6.05%	4,749,333
Sep 3, 2026	21.06	22.00	20.96	21.50	21.50	0.61%	4,948,633
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%	1,620,200
Aug 28, 2026	19.36	20.11	19.19	19.92	19.92	2.84%	1,802,100
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%	2,068,700
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