Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.860	1.860	1.840	1.840	1.840	681,500
2026-10-19	1.850	1.860	1.840	1.860	1.860	628,100
2026-10-16	1.840	1.850	1.830	1.840	1.840	790,387
2026-10-15	1.840	1.850	1.820	1.840	1.840	2,357,780
2026-10-14	1.850	1.860	1.840	1.850	1.850	1,192,748
2026-10-13	1.830	1.850	1.830	1.850	1.850	354,446
2026-10-12	1.850	1.860	1.830	1.850	1.850	819,940
2026-10-09	1.840	1.860	1.840	1.850	1.850	1,056,004
2026-10-08	1.850	1.860	1.830	1.840	1.840	643,400
2026-09-30	1.850	1.870	1.850	1.860	1.860	562,040
2026-09-29	1.840	1.860	1.840	1.850	1.850	584,080
2026-09-28	1.840	1.850	1.830	1.850	1.850	254,020
2026-09-24	1.850	1.850	1.840	1.850	1.850	367,420
2026-09-23	1.860	1.860	1.840	1.850	1.850	581,600
2026-09-22	1.860	1.860	1.840	1.850	1.850	606,956
2026-09-21	1.870	1.870	1.850	1.860	1.860	300,500
2026-09-18	1.850	1.870	1.850	1.860	1.860	324,220
2026-09-17	1.870	1.870	1.850	1.870	1.870	258,840
2026-09-16	1.850	1.870	1.850	1.870	1.870	91,900
2026-09-15	1.860	1.870	1.860	1.870	1.870	296,520
2026-09-14	1.860	1.870	1.850	1.870	1.870	278,966
2026-09-11	1.860	1.870	1.860	1.860	1.860	391,740
2026-09-10	1.860	1.870	1.860	1.870	1.870	302,027
2026-09-09	1.860	1.860	1.850	1.860	1.860	1,260,000
2026-09-08	1.860	1.860	1.850	1.860	1.860	566,560
2026-09-07	1.850	1.870	1.850	1.860	1.860	309,720
2026-09-04	1.850	1.870	1.840	1.850	1.850	676,540
2026-09-03	1.850	1.850	1.830	1.850	1.850	827,040
2026-09-02	1.840	1.850	1.840	1.850	1.850	407,553
2026-09-01	1.850	1.850	1.840	1.850	1.850	372,680
2026-08-31	1.850	1.850	1.840	1.850	1.850	1,041,780
2026-08-28	1.860	1.860	1.850	1.850	1.850	501,200
2026-08-27	1.870	1.870	1.860	1.860	1.860	435,500
2026-08-26	1.860	1.880	1.860	1.860	1.860	823,459
2026-08-25	1.860	1.870	1.860	1.870	1.870	469,960
2026-08-24	1.870	1.870	1.860	1.870	1.870	582,280
2026-08-21	1.870	1.880	1.860	1.880	1.880	1,470,971
2026-08-20	1.870	1.880	1.870	1.880	1.880	482,920
2026-08-19	1.880	1.890	1.870	1.890	1.890	691,400
2026-08-18	1.890	1.890	1.880	1.890	1.890	690,463
2026-08-17	1.910	1.910	1.890	1.900	1.900	746,248
2026-08-14	1.900	1.910	1.890	1.910	1.910	472,271
2026-08-13	1.910	1.920	1.900	1.920	1.920	748,043
2026-08-12	1.900	1.910	1.880	1.900	1.900	558,047
2026-08-11	1.900	1.910	1.890	1.900	1.900	552,574
2026-08-10	1.900	1.910	1.890	1.910	1.910	1,414,757
2026-08-07	1.910	1.920	1.890	1.900	1.900	523,324
2026-08-06	1.920	1.920	1.890	1.910	1.910	764,200
2026-08-05	1.900	1.920	1.900	1.910	1.910	1,158,940
2026-08-04	1.920	1.920	1.910	1.920	1.920	677,155
2026-08-03	1.920	1.920	1.900	1.920	1.920	895,314
2026-07-31	1.910	1.920	1.900	1.910	1.910	564,562
2026-07-30	1.920	1.920	1.900	1.920	1.920	1,063,093
2026-07-29	1.920	1.920	1.900	1.920	1.920	2,249,114
2026-07-28	1.920	1.920	1.910	1.920	1.920	718,488
2026-07-27	1.910	1.920	1.900	1.920	1.920	573,571
2026-07-24	1.930	1.930	1.900	1.920	1.920	873,104
2026-07-23	1.920	1.940	1.890	1.940	1.940	1,279,151
2026-07-22	1.910	1.950	1.880	1.930	1.930	1,175,837
2026-07-21	1.920	1.920	1.890	1.920	1.920	1,255,320

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.0231 CNY
2025-06-26	0.0218 CNY
2024-06-14	0.0216 CNY
2021-06-24	0.1450 CNY
2020-06-24	0.1301 CNY
2019-07-01	0.0683 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.