Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.830 | 4.850 | 4.790 | 4.840 | 4.823 | 29,429,340 |
| 2025-07-23 | 4.920 | 4.960 | 4.820 | 4.840 | 4.823 | 41,700,586 |
| 2025-07-22 | 4.880 | 4.930 | 4.810 | 4.930 | 4.913 | 55,569,240 |
| 2025-07-21 | 4.860 | 4.870 | 4.820 | 4.870 | 4.853 | 34,723,622 |
| 2025-07-18 | 4.840 | 4.850 | 4.800 | 4.850 | 4.833 | 27,244,270 |
| 2025-07-17 | 4.840 | 4.860 | 4.800 | 4.840 | 4.823 | 27,957,221 |
| 2025-07-16 | 4.850 | 4.880 | 4.800 | 4.820 | 4.804 | 31,386,837 |
| 2025-07-15 | 4.950 | 4.990 | 4.800 | 4.830 | 4.814 | 67,828,333 |
| 2025-07-14 | 4.900 | 5.060 | 4.900 | 4.970 | 4.953 | 62,091,227 |
| 2025-07-11 | 5.020 | 5.040 | 4.880 | 4.950 | 4.933 | 83,759,997 |
| 2025-07-10 | 4.950 | 5.400 | 4.920 | 5.100 | 5.083 | 139,069,413 |
| 2025-07-09 | 4.940 | 5.080 | 4.890 | 4.920 | 4.903 | 80,400,127 |
| 2025-07-08 | 5.150 | 5.180 | 4.900 | 4.980 | 4.963 | 116,670,720 |
| 2025-07-07 | 4.880 | 5.160 | 4.800 | 5.100 | 5.083 | 148,256,966 |
| 2025-07-04 | 4.590 | 4.790 | 4.570 | 4.720 | 4.704 | 87,466,848 |
| 2025-07-03 | 4.610 | 4.630 | 4.560 | 4.600 | 4.584 | 30,377,114 |
| 2025-07-02 | 4.620 | 4.630 | 4.560 | 4.600 | 4.584 | 35,187,020 |
| 2025-07-01 | 4.530 | 4.640 | 4.520 | 4.640 | 4.624 | 49,962,499 |
| 2025-06-30 | 4.550 | 4.570 | 4.520 | 4.540 | 4.525 | 21,270,543 |
| 2025-06-27 | 4.560 | 4.570 | 4.520 | 4.550 | 4.534 | 27,498,201 |
| 2025-06-26 | 4.580 | 4.600 | 4.530 | 4.550 | 4.534 | 27,621,546 |
| 2025-06-25 | 4.580 | 4.610 | 4.550 | 4.600 | 4.564 | 28,853,120 |
| 2025-06-24 | 4.540 | 4.580 | 4.520 | 4.580 | 4.545 | 23,286,127 |
| 2025-06-23 | 4.500 | 4.540 | 4.480 | 4.530 | 4.495 | 19,383,378 |
| 2025-06-20 | 4.550 | 4.580 | 4.510 | 4.520 | 4.485 | 18,335,986 |
| 2025-06-19 | 4.660 | 4.670 | 4.540 | 4.550 | 4.515 | 40,069,214 |
| 2025-06-18 | 4.820 | 4.830 | 4.680 | 4.680 | 4.644 | 44,502,087 |
| 2025-06-17 | 4.720 | 4.790 | 4.670 | 4.790 | 4.753 | 45,160,283 |
| 2025-06-16 | 4.660 | 4.720 | 4.620 | 4.710 | 4.674 | 32,947,943 |
| 2025-06-13 | 4.680 | 4.750 | 4.670 | 4.680 | 4.644 | 38,568,988 |
| 2025-06-12 | 4.740 | 4.740 | 4.670 | 4.700 | 4.664 | 40,984,929 |
| 2025-06-11 | 4.800 | 4.800 | 4.730 | 4.760 | 4.723 | 39,900,420 |
| 2025-06-10 | 4.780 | 4.840 | 4.730 | 4.820 | 4.783 | 66,943,077 |
| 2025-06-09 | 4.740 | 4.790 | 4.720 | 4.790 | 4.753 | 52,650,899 |
| 2025-06-06 | 4.790 | 4.850 | 4.720 | 4.740 | 4.703 | 60,890,836 |
| 2025-06-05 | 4.950 | 4.980 | 4.810 | 4.830 | 4.793 | 77,779,349 |
| 2025-06-04 | 5.010 | 5.040 | 4.830 | 4.880 | 4.842 | 99,225,833 |
| 2025-06-03 | 5.000 | 5.430 | 4.790 | 5.130 | 5.090 | 154,727,694 |
| 2025-05-30 | 5.780 | 5.780 | 5.060 | 5.200 | 5.160 | 276,036,470 |
| 2025-05-29 | 5.270 | 5.270 | 5.050 | 5.270 | 5.229 | 95,594,824 |
| 2025-05-28 | 4.470 | 4.790 | 4.470 | 4.790 | 4.753 | 157,767,624 |
| 2025-05-27 | 4.320 | 4.370 | 4.310 | 4.350 | 4.316 | 16,180,291 |
| 2025-05-26 | 4.310 | 4.320 | 4.300 | 4.310 | 4.277 | 9,114,257 |
| 2025-05-23 | 4.330 | 4.350 | 4.310 | 4.310 | 4.277 | 15,797,388 |
| 2025-05-22 | 4.400 | 4.410 | 4.340 | 4.340 | 4.306 | 17,274,400 |
| 2025-05-21 | 4.390 | 4.430 | 4.380 | 4.410 | 4.376 | 25,298,208 |
| 2025-05-20 | 4.360 | 4.390 | 4.340 | 4.390 | 4.356 | 18,898,002 |
| 2025-05-19 | 4.330 | 4.360 | 4.330 | 4.360 | 4.326 | 9,852,235 |
| 2025-05-16 | 4.360 | 4.390 | 4.330 | 4.340 | 4.306 | 14,193,427 |
| 2025-05-15 | 4.370 | 4.400 | 4.360 | 4.360 | 4.326 | 15,711,800 |
| 2025-05-14 | 4.380 | 4.390 | 4.330 | 4.380 | 4.346 | 18,998,228 |
| 2025-05-13 | 4.380 | 4.400 | 4.350 | 4.380 | 4.346 | 17,314,727 |
| 2025-05-12 | 4.400 | 4.420 | 4.350 | 4.370 | 4.336 | 18,935,492 |
| 2025-05-09 | 4.370 | 4.420 | 4.360 | 4.390 | 4.356 | 22,771,570 |
| 2025-05-08 | 4.350 | 4.390 | 4.330 | 4.370 | 4.336 | 17,667,415 |
| 2025-05-07 | 4.360 | 4.410 | 4.350 | 4.370 | 4.336 | 24,853,682 |
| 2025-05-06 | 4.320 | 4.360 | 4.280 | 4.350 | 4.316 | 27,814,000 |
| 2025-04-30 | 4.330 | 4.360 | 4.280 | 4.290 | 4.257 | 55,524,295 |
| 2025-04-29 | 4.620 | 4.630 | 4.510 | 4.510 | 4.475 | 36,482,572 |
| 2025-04-28 | 4.630 | 4.680 | 4.550 | 4.620 | 4.584 | 47,558,255 |
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.