Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.990 | 5.180 | 4.970 | 5.100 | 5.100 | 54,156,934 |
| 2026-10-20 | 5.020 | 5.050 | 4.920 | 4.980 | 4.980 | 31,508,244 |
| 2026-10-19 | 4.950 | 5.050 | 4.910 | 5.030 | 5.030 | 28,656,097 |
| 2026-10-16 | 5.000 | 5.080 | 4.910 | 4.980 | 4.980 | 42,481,069 |
| 2026-10-15 | 5.080 | 5.210 | 4.920 | 4.940 | 4.940 | 55,361,695 |
| 2026-10-14 | 4.990 | 5.280 | 4.970 | 5.140 | 5.140 | 65,124,105 |
| 2026-10-13 | 5.030 | 5.040 | 4.910 | 5.000 | 5.000 | 29,373,689 |
| 2026-10-12 | 5.130 | 5.170 | 5.040 | 5.060 | 5.060 | 27,264,248 |
| 2026-10-09 | 5.180 | 5.200 | 5.090 | 5.140 | 5.140 | 32,803,504 |
| 2026-10-08 | 5.090 | 5.210 | 5.070 | 5.200 | 5.200 | 54,284,020 |
| 2026-09-30 | 5.040 | 5.110 | 4.980 | 5.090 | 5.090 | 34,888,602 |
| 2026-09-29 | 4.940 | 5.070 | 4.920 | 5.040 | 5.040 | 41,459,363 |
| 2026-09-28 | 4.940 | 4.970 | 4.880 | 4.930 | 4.930 | 29,163,840 |
| 2026-09-24 | 5.020 | 5.030 | 4.920 | 4.950 | 4.950 | 30,953,180 |
| 2026-09-23 | 5.170 | 5.170 | 5.010 | 5.020 | 5.020 | 56,538,137 |
| 2026-09-22 | 5.220 | 5.230 | 5.170 | 5.180 | 5.180 | 30,927,393 |
| 2026-09-21 | 5.200 | 5.240 | 5.170 | 5.230 | 5.230 | 29,889,283 |
| 2026-09-18 | 5.140 | 5.260 | 5.100 | 5.210 | 5.210 | 42,270,281 |
| 2026-09-17 | 5.270 | 5.290 | 5.100 | 5.140 | 5.140 | 55,469,367 |
| 2026-09-16 | 5.240 | 5.380 | 5.220 | 5.310 | 5.310 | 49,050,281 |
| 2026-09-15 | 5.370 | 5.430 | 5.250 | 5.280 | 5.280 | 54,214,922 |
| 2026-09-14 | 5.340 | 5.580 | 5.270 | 5.380 | 5.380 | 71,384,906 |
| 2026-09-11 | 5.380 | 5.510 | 5.190 | 5.370 | 5.370 | 88,880,469 |
| 2026-09-10 | 5.290 | 5.480 | 5.260 | 5.440 | 5.440 | 105,478,109 |
| 2026-09-09 | 5.180 | 5.360 | 5.150 | 5.340 | 5.340 | 88,785,539 |
| 2026-09-08 | 5.090 | 5.180 | 5.050 | 5.180 | 5.180 | 47,775,078 |
| 2026-09-07 | 5.130 | 5.130 | 5.060 | 5.080 | 5.080 | 36,331,113 |
| 2026-09-04 | 5.160 | 5.220 | 5.110 | 5.130 | 5.130 | 44,627,527 |
| 2026-09-03 | 5.200 | 5.200 | 5.100 | 5.130 | 5.130 | 34,325,938 |
| 2026-09-02 | 5.230 | 5.250 | 5.140 | 5.160 | 5.160 | 28,805,152 |
| 2026-09-01 | 5.140 | 5.250 | 5.120 | 5.240 | 5.240 | 44,752,012 |
| 2026-08-31 | 5.270 | 5.270 | 5.110 | 5.160 | 5.160 | 59,027,312 |
| 2026-08-28 | 5.320 | 5.340 | 5.290 | 5.300 | 5.300 | 34,166,352 |
| 2026-08-27 | 5.330 | 5.370 | 5.270 | 5.360 | 5.360 | 52,306,305 |
| 2026-08-26 | 5.280 | 5.390 | 5.250 | 5.380 | 5.380 | 48,653,953 |
| 2026-08-25 | 5.280 | 5.340 | 5.240 | 5.330 | 5.330 | 34,454,957 |
| 2026-08-24 | 5.380 | 5.410 | 5.250 | 5.320 | 5.320 | 37,134,516 |
| 2026-08-21 | 5.300 | 5.360 | 5.230 | 5.350 | 5.350 | 36,203,285 |
| 2026-08-20 | 5.350 | 5.390 | 5.310 | 5.340 | 5.340 | 41,544,527 |
| 2026-08-19 | 5.480 | 5.580 | 5.330 | 5.360 | 5.360 | 63,156,887 |
| 2026-08-18 | 5.590 | 5.620 | 5.480 | 5.520 | 5.520 | 69,672,695 |
| 2026-08-17 | 5.680 | 5.690 | 5.530 | 5.640 | 5.640 | 91,588,578 |
| 2026-08-14 | 6.150 | 6.150 | 5.720 | 5.760 | 5.760 | 171,864,844 |
| 2026-08-13 | 5.960 | 6.350 | 5.940 | 6.340 | 6.340 | 218,277,953 |
| 2026-08-12 | 5.940 | 6.120 | 5.830 | 5.960 | 5.960 | 66,441,695 |
| 2026-08-11 | 5.910 | 6.020 | 5.840 | 5.920 | 5.920 | 58,835,445 |
| 2026-08-10 | 6.020 | 6.080 | 5.810 | 5.960 | 5.960 | 68,136,008 |
| 2026-08-07 | 5.900 | 6.030 | 5.810 | 6.010 | 6.010 | 69,092,922 |
| 2026-08-06 | 5.980 | 5.990 | 5.820 | 5.920 | 5.920 | 69,824,867 |
| 2026-08-05 | 5.860 | 6.030 | 5.810 | 5.980 | 5.980 | 94,735,008 |
| 2026-08-04 | 5.840 | 5.990 | 5.790 | 5.880 | 5.880 | 88,373,031 |
| 2026-08-03 | 5.620 | 5.850 | 5.590 | 5.800 | 5.800 | 89,705,570 |
| 2026-07-31 | 5.400 | 5.620 | 5.400 | 5.580 | 5.580 | 78,886,000 |
| 2026-07-30 | 5.600 | 5.750 | 5.420 | 5.450 | 5.450 | 87,910,461 |
| 2026-07-29 | 5.590 | 5.780 | 5.380 | 5.650 | 5.650 | 101,641,633 |
| 2026-07-28 | 5.700 | 5.740 | 5.500 | 5.530 | 5.530 | 82,021,898 |
| 2026-07-27 | 5.590 | 5.820 | 5.450 | 5.730 | 5.730 | 103,096,586 |
| 2026-07-24 | 6.030 | 6.080 | 5.660 | 5.660 | 5.660 | 139,951,938 |
| 2026-07-23 | 6.270 | 6.770 | 6.100 | 6.290 | 6.290 | 230,323,734 |
| 2026-07-22 | 5.850 | 6.500 | 5.800 | 6.460 | 6.460 | 237,030,922 |
Page 1 of 21 · 1,217 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.