Guangdong No2 Hydropower Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 7.050 | 7.560 | 6.970 | 7.460 | 6.412 | 173,933,033 |
| 2022-05-06 | 6.910 | 7.150 | 6.810 | 6.960 | 5.983 | 120,804,064 |
| 2022-05-05 | 7.120 | 7.450 | 7.120 | 7.240 | 6.223 | 145,129,945 |
| 2022-04-29 | 7.210 | 7.870 | 7.110 | 7.300 | 6.275 | 211,247,646 |
| 2022-04-28 | 6.800 | 7.680 | 6.650 | 7.450 | 6.404 | 242,009,579 |
| 2022-04-27 | 6.730 | 7.080 | 6.610 | 7.080 | 6.086 | 219,157,678 |
| 2022-04-26 | 6.220 | 6.560 | 6.110 | 6.440 | 5.536 | 137,708,685 |
| 2022-04-25 | 6.130 | 6.520 | 6.090 | 6.170 | 5.303 | 111,711,028 |
| 2022-04-22 | 6.200 | 6.450 | 6.100 | 6.340 | 5.450 | 91,743,131 |
| 2022-04-21 | 6.600 | 6.700 | 6.230 | 6.260 | 5.381 | 105,891,637 |
| 2022-04-20 | 7.130 | 7.170 | 6.630 | 6.650 | 5.716 | 117,300,588 |
| 2022-04-19 | 7.160 | 7.330 | 7.110 | 7.160 | 6.154 | 94,788,205 |
| 2022-04-18 | 7.000 | 7.600 | 6.750 | 7.380 | 6.344 | 149,807,222 |
| 2022-04-15 | 7.000 | 7.400 | 6.920 | 7.240 | 6.223 | 156,705,050 |
| 2022-04-14 | 6.840 | 7.100 | 6.720 | 7.020 | 6.034 | 136,316,308 |
| 2022-04-13 | 7.110 | 7.290 | 6.850 | 6.850 | 5.888 | 159,116,347 |
| 2022-04-12 | 7.210 | 7.730 | 7.210 | 7.330 | 6.301 | 160,171,912 |
| 2022-04-11 | 8.000 | 8.160 | 7.400 | 7.400 | 6.361 | 195,318,121 |
| 2022-04-08 | 8.300 | 8.960 | 8.030 | 8.200 | 7.048 | 219,177,811 |
| 2022-04-07 | 9.500 | 9.610 | 8.900 | 8.900 | 7.650 | 257,657,660 |
| 2022-04-06 | 9.240 | 9.990 | 8.640 | 9.890 | 8.501 | 334,846,983 |
| 2022-04-01 | 9.440 | 10.140 | 8.730 | 9.100 | 7.822 | 378,860,107 |
| 2022-03-31 | 9.360 | 9.680 | 9.330 | 9.680 | 8.320 | 321,130,873 |
| 2022-03-30 | 8.360 | 9.440 | 7.720 | 8.800 | 7.564 | 349,177,716 |
| 2022-03-29 | 9.000 | 9.000 | 8.210 | 8.580 | 7.375 | 258,772,862 |
| 2022-03-28 | 8.800 | 9.170 | 8.250 | 8.250 | 7.091 | 274,580,637 |
| 2022-03-25 | 9.170 | 9.170 | 9.000 | 9.170 | 7.882 | 259,150,294 |
| 2022-03-24 | 8.340 | 8.340 | 8.340 | 8.340 | 7.169 | 5,953,266 |
| 2022-03-23 | 7.580 | 7.580 | 7.580 | 7.580 | 6.515 | 4,968,940 |
| 2022-03-22 | 6.890 | 6.890 | 6.890 | 6.890 | 5.922 | 5,326,019 |
| 2022-03-21 | 6.260 | 6.260 | 6.260 | 6.260 | 5.381 | 9,236,973 |
| 2022-03-18 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-17 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-16 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-15 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-14 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-11 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-10 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-09 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-08 | 5.690 | 5.690 | 5.690 | 5.690 | 4.891 | 0 |
| 2022-03-07 | 5.430 | 5.740 | 5.360 | 5.690 | 4.891 | 73,584,503 |
| 2022-03-04 | 5.560 | 5.570 | 5.410 | 5.420 | 4.659 | 58,960,318 |
| 2022-03-03 | 5.430 | 5.660 | 5.430 | 5.630 | 4.839 | 82,923,214 |
| 2022-03-02 | 5.370 | 5.450 | 5.330 | 5.400 | 4.642 | 32,734,202 |
| 2022-03-01 | 5.390 | 5.470 | 5.310 | 5.380 | 4.624 | 32,799,880 |
| 2022-02-28 | 5.270 | 5.420 | 5.160 | 5.400 | 4.642 | 57,100,956 |
| 2022-02-25 | 5.250 | 5.370 | 5.220 | 5.310 | 4.564 | 51,244,592 |
| 2022-02-24 | 5.310 | 5.450 | 5.130 | 5.250 | 4.513 | 78,779,866 |
| 2022-02-23 | 5.490 | 5.520 | 5.290 | 5.310 | 4.564 | 91,240,560 |
| 2022-02-22 | 5.620 | 5.700 | 5.470 | 5.500 | 4.728 | 66,467,795 |
| 2022-02-21 | 5.440 | 5.770 | 5.380 | 5.690 | 4.891 | 98,598,254 |
| 2022-02-18 | 5.390 | 5.600 | 5.390 | 5.480 | 4.710 | 105,044,093 |
| 2022-02-17 | 6.090 | 6.090 | 5.560 | 5.600 | 4.814 | 193,883,033 |
| 2022-02-16 | 5.540 | 5.540 | 5.540 | 5.540 | 4.762 | 17,879,988 |
| 2022-02-15 | 5.010 | 5.090 | 4.960 | 5.040 | 4.332 | 22,365,719 |
| 2022-02-14 | 5.090 | 5.130 | 5.000 | 5.030 | 4.324 | 22,935,906 |
| 2022-02-11 | 5.250 | 5.270 | 5.110 | 5.140 | 4.418 | 27,496,800 |
| 2022-02-10 | 5.300 | 5.310 | 5.200 | 5.260 | 4.521 | 31,901,542 |
| 2022-02-09 | 5.280 | 5.330 | 5.200 | 5.240 | 4.504 | 34,164,288 |
| 2022-02-08 | 5.110 | 5.260 | 5.060 | 5.250 | 4.513 | 67,079,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1400 CNY |
| 2025-05-29 | 0.1400 CNY |
| 2024-06-07 | 0.1550 CNY |
| 2023-05-09 | 0.1500 CNY |
| 2022-05-24 | 0.0780 CNY |
| 2021-06-09 | 0.0650 CNY |
| 2020-06-24 | 0.0600 CNY |
| 2019-05-31 | 0.0350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.