Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.920 | 6.110 | 5.470 | 6.050 | 6.050 | 241,629,984 |
| 2026-07-20 | 5.260 | 5.840 | 5.210 | 5.840 | 5.820 | 168,601,766 |
| 2026-07-17 | 5.270 | 5.590 | 5.210 | 5.310 | 5.292 | 146,272,605 |
| 2026-07-16 | 5.410 | 5.450 | 5.250 | 5.290 | 5.272 | 79,191,849 |
| 2026-07-15 | 5.530 | 5.690 | 5.310 | 5.480 | 5.461 | 126,636,740 |
| 2026-07-14 | 5.900 | 5.900 | 5.740 | 5.900 | 5.880 | 59,545,900 |
| 2026-07-13 | 6.040 | 6.090 | 5.840 | 5.880 | 5.860 | 70,918,276 |
| 2026-07-10 | 5.870 | 6.180 | 5.820 | 6.040 | 6.019 | 92,452,461 |
| 2026-07-09 | 5.730 | 5.930 | 5.660 | 5.920 | 5.900 | 77,497,597 |
| 2026-07-08 | 5.850 | 5.940 | 5.730 | 5.740 | 5.720 | 61,311,176 |
| 2026-07-07 | 6.090 | 6.090 | 5.860 | 5.870 | 5.850 | 81,507,932 |
| 2026-07-06 | 6.440 | 6.470 | 6.090 | 6.100 | 6.079 | 112,591,991 |
| 2026-07-03 | 6.890 | 6.900 | 6.480 | 6.510 | 6.488 | 119,004,596 |
| 2026-07-02 | 7.180 | 7.380 | 6.770 | 6.820 | 6.797 | 173,000,662 |
| 2026-07-01 | 6.800 | 7.190 | 6.770 | 7.150 | 7.126 | 147,872,185 |
| 2026-06-30 | 6.700 | 6.850 | 6.550 | 6.810 | 6.787 | 101,748,945 |
| 2026-06-29 | 6.550 | 6.990 | 6.480 | 6.830 | 6.807 | 146,570,914 |
| 2026-06-26 | 6.750 | 7.050 | 6.510 | 6.530 | 6.508 | 163,594,726 |
| 2026-06-25 | 6.810 | 6.840 | 6.650 | 6.710 | 6.687 | 108,935,366 |
| 2026-06-24 | 7.020 | 7.050 | 6.720 | 6.910 | 6.886 | 136,253,433 |
| 2026-06-23 | 7.200 | 7.330 | 7.060 | 7.130 | 7.106 | 143,365,011 |
| 2026-06-22 | 7.380 | 7.680 | 7.100 | 7.440 | 7.415 | 188,193,153 |
| 2026-06-18 | 8.000 | 8.110 | 7.400 | 7.400 | 7.375 | 251,648,337 |
| 2026-06-17 | 7.800 | 8.480 | 7.480 | 8.220 | 8.192 | 296,386,949 |
| 2026-06-16 | 7.540 | 7.880 | 7.460 | 7.710 | 7.684 | 153,920,189 |
| 2026-06-15 | 7.300 | 7.550 | 7.200 | 7.530 | 7.504 | 119,812,844 |
| 2026-06-12 | 7.570 | 7.670 | 7.270 | 7.340 | 7.315 | 140,139,239 |
| 2026-06-11 | 7.460 | 7.870 | 7.360 | 7.550 | 7.524 | 137,296,241 |
| 2026-06-10 | 7.900 | 7.920 | 7.450 | 7.530 | 7.504 | 166,641,152 |
| 2026-06-09 | 7.770 | 8.140 | 7.300 | 8.120 | 8.092 | 229,622,061 |
| 2026-06-08 | 7.740 | 8.490 | 7.710 | 7.780 | 7.753 | 209,885,722 |
| 2026-06-05 | 9.170 | 9.470 | 8.250 | 8.250 | 8.222 | 282,801,052 |
| 2026-06-04 | 9.010 | 9.360 | 8.700 | 9.170 | 9.139 | 326,105,522 |
| 2026-06-03 | 8.990 | 9.820 | 8.360 | 9.400 | 9.368 | 463,602,120 |
| 2026-06-02 | 9.680 | 9.750 | 8.790 | 9.130 | 9.099 | 416,743,947 |
| 2026-06-01 | 9.770 | 9.770 | 8.500 | 9.770 | 9.737 | 476,488,884 |
| 2026-05-29 | 8.770 | 8.880 | 8.520 | 8.880 | 8.850 | 116,461,595 |
| 2026-05-28 | 7.900 | 8.070 | 7.730 | 8.070 | 8.042 | 149,543,311 |
| 2026-05-27 | 6.560 | 7.340 | 6.520 | 7.340 | 7.315 | 175,832,221 |
| 2026-05-26 | 6.710 | 7.000 | 6.460 | 6.670 | 6.647 | 92,463,447 |
| 2026-05-25 | 6.550 | 6.780 | 6.540 | 6.760 | 6.737 | 87,803,335 |
| 2026-05-22 | 6.380 | 6.570 | 6.220 | 6.530 | 6.508 | 66,862,327 |
| 2026-05-21 | 6.420 | 6.650 | 6.360 | 6.440 | 6.418 | 91,095,780 |
| 2026-05-20 | 6.900 | 6.900 | 6.410 | 6.450 | 6.428 | 123,278,035 |
| 2026-05-19 | 6.920 | 7.140 | 6.610 | 7.030 | 7.006 | 128,396,514 |
| 2026-05-18 | 7.000 | 7.490 | 6.900 | 6.980 | 6.956 | 138,280,809 |
| 2026-05-15 | 7.130 | 7.200 | 6.700 | 6.900 | 6.876 | 169,669,524 |
| 2026-05-14 | 7.550 | 8.250 | 7.190 | 7.230 | 7.205 | 229,117,327 |
| 2026-05-13 | 7.330 | 7.900 | 7.280 | 7.650 | 7.624 | 229,175,412 |
| 2026-05-12 | 7.300 | 7.580 | 7.000 | 7.380 | 7.355 | 186,686,611 |
| 2026-05-11 | 7.180 | 7.580 | 7.130 | 7.370 | 7.345 | 195,603,371 |
| 2026-05-08 | 7.180 | 7.440 | 7.020 | 7.090 | 7.066 | 174,504,585 |
| 2026-05-07 | 7.040 | 7.380 | 6.990 | 7.270 | 7.245 | 199,404,841 |
| 2026-05-06 | 6.740 | 7.160 | 6.660 | 7.030 | 7.006 | 182,571,635 |
| 2026-04-30 | 6.960 | 6.980 | 6.520 | 6.530 | 6.508 | 160,673,083 |
| 2026-04-29 | 7.050 | 7.260 | 6.920 | 7.000 | 6.976 | 194,361,843 |
| 2026-04-28 | 6.700 | 7.490 | 6.620 | 7.270 | 7.245 | 260,364,327 |
| 2026-04-27 | 6.500 | 7.070 | 6.400 | 6.890 | 6.866 | 220,768,610 |
| 2026-04-24 | 6.780 | 7.000 | 6.540 | 6.560 | 6.538 | 234,694,904 |
| 2026-04-23 | 6.420 | 7.210 | 6.220 | 7.150 | 7.126 | 299,844,372 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0200 CNY |
| 2025-06-26 | 0.0200 CNY |
| 2024-06-14 | 0.0200 CNY |
| 2021-06-24 | 0.1200 CNY |
| 2020-06-24 | 0.1200 CNY |
| 2019-07-01 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.