Guangdong Electric Power Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.730	4.800	4.680	4.800	4.784	37,287,254
2026-01-19	4.570	4.720	4.560	4.710	4.694	35,313,764
2026-01-16	4.600	4.650	4.580	4.590	4.574	28,162,312
2026-01-15	4.600	4.600	4.550	4.570	4.554	14,598,433
2026-01-14	4.590	4.630	4.540	4.600	4.584	31,275,238
2026-01-13	4.570	4.610	4.540	4.580	4.564	25,359,457
2026-01-12	4.550	4.570	4.520	4.570	4.554	20,708,292
2026-01-09	4.540	4.570	4.520	4.550	4.534	17,738,731
2026-01-08	4.500	4.540	4.480	4.520	4.505	14,724,696
2026-01-07	4.520	4.530	4.490	4.490	4.475	16,311,943
2026-01-06	4.460	4.520	4.460	4.510	4.495	16,732,135
2026-01-05	4.420	4.480	4.410	4.470	4.455	19,102,090
2025-12-31	4.430	4.450	4.410	4.420	4.405	13,743,300
2025-12-30	4.500	4.510	4.410	4.420	4.405	30,057,541
2025-12-29	4.600	4.610	4.500	4.510	4.495	26,313,487
2025-12-26	4.610	4.620	4.580	4.600	4.584	15,590,840
2025-12-25	4.580	4.620	4.560	4.600	4.584	14,001,314
2025-12-24	4.560	4.580	4.530	4.580	4.564	9,923,502
2025-12-23	4.570	4.620	4.540	4.550	4.534	13,632,826
2025-12-22	4.570	4.580	4.540	4.560	4.544	12,428,741
2025-12-19	4.540	4.600	4.530	4.560	4.544	14,098,621
2025-12-18	4.520	4.540	4.500	4.520	4.505	9,708,166
2025-12-17	4.530	4.540	4.450	4.530	4.515	20,573,085
2025-12-16	4.630	4.640	4.520	4.540	4.525	21,290,962
2025-12-15	4.560	4.680	4.550	4.620	4.604	23,421,040
2025-12-12	4.520	4.590	4.510	4.560	4.544	17,930,060
2025-12-11	4.570	4.590	4.510	4.510	4.495	14,292,360
2025-12-10	4.560	4.590	4.520	4.570	4.554	12,987,140
2025-12-09	4.610	4.630	4.550	4.560	4.544	14,103,600
2025-12-08	4.640	4.650	4.590	4.600	4.584	17,819,900
2025-12-05	4.610	4.660	4.570	4.640	4.624	16,179,000
2025-12-04	4.640	4.650	4.590	4.600	4.584	12,055,818
2025-12-03	4.650	4.690	4.620	4.640	4.624	13,127,240
2025-12-02	4.640	4.660	4.610	4.650	4.634	12,989,821
2025-12-01	4.570	4.670	4.570	4.660	4.644	25,762,163
2025-11-28	4.550	4.580	4.530	4.580	4.564	13,784,411
2025-11-27	4.560	4.580	4.520	4.550	4.534	19,585,900
2025-11-26	4.550	4.600	4.540	4.550	4.534	18,839,367
2025-11-25	4.560	4.580	4.530	4.550	4.534	23,461,895
2025-11-24	4.630	4.640	4.510	4.550	4.534	32,091,100
2025-11-21	4.750	4.770	4.590	4.610	4.594	29,807,940
2025-11-20	4.810	4.820	4.750	4.780	4.764	18,415,767
2025-11-19	4.820	4.850	4.760	4.800	4.784	18,729,086
2025-11-18	4.900	4.910	4.800	4.820	4.804	24,584,826
2025-11-17	4.940	4.940	4.820	4.930	4.913	29,177,440
2025-11-14	4.910	4.990	4.910	4.930	4.913	25,731,843
2025-11-13	4.920	4.930	4.860	4.920	4.903	24,285,900
2025-11-12	4.950	4.980	4.900	4.910	4.893	21,141,795
2025-11-11	5.000	5.010	4.930	4.960	4.943	27,006,962
2025-11-10	4.920	4.990	4.900	4.970	4.953	34,268,485
2025-11-07	4.920	4.990	4.870	4.920	4.903	30,782,949
2025-11-06	4.870	5.000	4.860	4.930	4.913	46,192,765
2025-11-05	4.760	4.890	4.740	4.860	4.843	39,266,908
2025-11-04	4.760	4.830	4.740	4.780	4.764	32,388,559
2025-11-03	4.750	4.770	4.700	4.770	4.754	27,325,353
2025-10-31	4.900	4.900	4.740	4.750	4.734	68,898,041
2025-10-30	4.870	4.990	4.820	4.950	4.933	57,423,535
2025-10-29	4.840	4.880	4.790	4.860	4.843	24,607,916
2025-10-28	4.860	4.900	4.830	4.850	4.833	29,877,361
2025-10-27	4.760	5.020	4.760	4.880	4.863	75,876,210

← NewerPage 4 of 21 · 1,218 trading daysOlder →

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.