Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.070	2.080	2.070	2.080	2.030	454,780
2024-07-24	2.080	2.080	2.070	2.080	2.030	604,020
2024-07-23	2.090	2.090	2.070	2.080	2.030	680,560
2024-07-22	2.100	2.100	2.080	2.090	2.040	685,501
2024-07-19	2.080	2.100	2.080	2.100	2.050	493,300
2024-07-18	2.090	2.090	2.080	2.090	2.040	724,820
2024-07-17	2.090	2.100	2.080	2.090	2.040	1,229,700
2024-07-16	2.100	2.100	2.090	2.100	2.050	284,340
2024-07-15	2.100	2.110	2.090	2.100	2.050	461,440
2024-07-12	2.100	2.110	2.090	2.100	2.050	547,520
2024-07-11	2.110	2.110	2.090	2.110	2.060	818,928
2024-07-10	2.100	2.110	2.090	2.110	2.060	723,580
2024-07-09	2.080	2.110	2.080	2.100	2.050	1,275,541
2024-07-08	2.090	2.090	2.080	2.090	2.040	229,808
2024-07-05	2.100	2.100	2.080	2.100	2.050	1,162,677
2024-07-04	2.100	2.100	2.090	2.090	2.040	582,200
2024-07-03	2.100	2.100	2.090	2.100	2.050	264,920
2024-07-02	2.100	2.110	2.090	2.100	2.050	684,287
2024-07-01	2.100	2.110	2.080	2.110	2.060	1,130,587
2024-06-28	2.090	2.110	2.090	2.100	2.050	765,220
2024-06-27	2.090	2.090	2.080	2.090	2.040	502,158
2024-06-26	2.090	2.090	2.070	2.090	2.040	705,320
2024-06-25	2.080	2.100	2.070	2.090	2.040	958,066
2024-06-24	2.090	2.100	2.070	2.090	2.040	741,240
2024-06-21	2.100	2.110	2.090	2.090	2.040	433,900
2024-06-20	2.120	2.120	2.090	2.100	2.050	855,435
2024-06-19	2.110	2.120	2.100	2.120	2.069	581,360
2024-06-18	2.110	2.120	2.100	2.120	2.069	594,858
2024-06-17	2.100	2.120	2.090	2.120	2.069	722,814
2024-06-14	2.090	2.120	2.090	2.120	2.069	962,814
2024-06-13	2.110	2.110	2.090	2.110	2.038	783,740
2024-06-12	2.100	2.110	2.090	2.110	2.038	769,660
2024-06-11	2.090	2.110	2.090	2.110	2.038	597,682
2024-06-07	2.100	2.110	2.090	2.100	2.029	851,160
2024-06-06	2.110	2.130	2.100	2.110	2.038	1,638,180
2024-06-05	2.120	2.130	2.110	2.120	2.048	459,560
2024-06-04	2.110	2.130	2.100	2.130	2.058	839,120
2024-06-03	2.130	2.140	2.100	2.120	2.048	1,323,711
2024-05-31	2.110	2.140	2.110	2.140	2.067	1,569,052
2024-05-30	2.120	2.130	2.100	2.120	2.048	1,241,280
2024-05-29	2.120	2.130	2.100	2.110	2.038	1,266,534
2024-05-28	2.100	2.130	2.090	2.120	2.048	2,206,594
2024-05-27	2.080	2.100	2.080	2.090	2.019	811,820
2024-05-24	2.080	2.100	2.080	2.080	2.010	874,200
2024-05-23	2.100	2.100	2.060	2.070	2.000	809,820
2024-05-22	2.110	2.110	2.090	2.100	2.029	464,137
2024-05-21	2.110	2.110	2.080	2.110	2.038	747,100
2024-05-20	2.090	2.110	2.080	2.110	2.038	900,520
2024-05-17	2.090	2.100	2.080	2.100	2.029	363,400
2024-05-16	2.080	2.100	2.070	2.090	2.019	839,420
2024-05-15	2.100	2.100	2.060	2.090	2.019	900,380
2024-05-14	2.110	2.110	2.080	2.100	2.029	1,035,000
2024-05-13	2.070	2.130	2.070	2.110	2.038	3,524,900
2024-05-10	2.060	2.110	2.050	2.080	2.010	4,027,321
2024-05-09	2.050	2.070	2.030	2.060	1.990	1,146,880
2024-05-08	2.030	2.060	2.030	2.050	1.981	804,361
2024-05-07	2.040	2.050	2.030	2.050	1.981	444,520
2024-05-06	2.050	2.050	2.020	2.050	1.981	1,098,120
2024-04-30	2.070	2.070	2.030	2.050	1.981	1,381,961
2024-04-29	2.060	2.070	2.050	2.070	2.000	925,640

← NewerPage 10 of 21 · 1,217 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.