Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.050	2.060	2.030	2.060	1.990	623,699
2024-04-25	2.050	2.070	2.030	2.060	1.990	569,440
2024-04-24	2.070	2.080	2.050	2.060	1.990	737,360
2024-04-23	2.080	2.080	2.030	2.070	2.000	557,032
2024-04-22	2.060	2.090	2.060	2.080	2.010	359,700
2024-04-19	2.100	2.100	2.050	2.090	2.019	791,340
2024-04-18	2.110	2.110	2.090	2.100	2.029	584,580
2024-04-17	2.100	2.110	2.090	2.110	2.038	701,400
2024-04-16	2.100	2.120	2.080	2.100	2.029	1,025,960
2024-04-15	2.120	2.140	2.100	2.120	2.048	1,177,880
2024-04-12	2.140	2.150	2.130	2.130	2.058	937,300
2024-04-11	2.140	2.150	2.130	2.140	2.067	599,520
2024-04-10	2.130	2.150	2.130	2.150	2.077	1,087,500
2024-04-09	2.120	2.140	2.120	2.130	2.058	701,300
2024-04-08	2.120	2.150	2.100	2.140	2.067	1,347,113
2024-04-03	2.140	2.140	2.120	2.130	2.058	434,500
2024-04-02	2.110	2.140	2.100	2.140	2.067	1,339,000
2024-04-01	2.120	2.130	2.090	2.110	2.038	2,146,217
2024-03-29	2.120	2.150	2.110	2.150	2.077	265,540
2024-03-28	2.110	2.150	2.100	2.120	2.048	1,729,596
2024-03-27	2.100	2.120	2.090	2.110	2.038	378,668
2024-03-26	2.110	2.120	2.090	2.110	2.038	624,200
2024-03-25	2.110	2.130	2.100	2.130	2.058	734,420
2024-03-22	2.150	2.150	2.100	2.130	2.058	856,000
2024-03-21	2.130	2.150	2.130	2.150	2.077	442,700
2024-03-20	2.120	2.140	2.120	2.140	2.067	591,960
2024-03-19	2.120	2.140	2.110	2.130	2.058	1,271,197
2024-03-18	2.060	2.120	2.060	2.120	2.048	1,271,951
2024-03-15	2.050	2.070	2.040	2.070	2.000	810,500
2024-03-14	2.050	2.060	2.050	2.060	1.990	732,200
2024-03-13	2.060	2.060	2.040	2.050	1.981	674,300
2024-03-12	2.070	2.070	2.040	2.060	1.990	999,495
2024-03-11	2.070	2.070	2.050	2.070	2.000	1,298,920
2024-03-08	2.050	2.070	2.040	2.070	2.000	1,042,600
2024-03-07	2.040	2.060	2.040	2.060	1.990	1,669,680
2024-03-06	2.030	2.050	2.020	2.040	1.971	716,080
2024-03-05	2.030	2.040	2.020	2.040	1.971	532,100
2024-03-04	2.030	2.040	2.020	2.040	1.971	752,120
2024-03-01	2.020	2.050	2.020	2.030	1.961	498,859
2024-02-29	2.050	2.050	2.010	2.040	1.971	1,492,459
2024-02-28	2.030	2.060	2.030	2.050	1.981	846,000
2024-02-27	2.030	2.050	2.020	2.050	1.981	825,174
2024-02-26	2.040	2.050	2.020	2.050	1.981	938,060
2024-02-23	2.040	2.040	2.000	2.040	1.971	1,148,180
2024-02-22	2.030	2.040	2.020	2.040	1.971	333,540
2024-02-21	2.020	2.040	1.990	2.030	1.961	1,149,220
2024-02-20	2.010	2.030	2.000	2.030	1.961	599,480
2024-02-19	1.990	2.030	1.990	2.030	1.961	969,960
2024-02-08	2.010	2.010	1.970	2.000	1.932	2,782,888
2024-02-07	2.000	2.020	1.980	2.010	1.942	720,260
2024-02-06	1.940	2.000	1.890	2.000	1.932	1,768,243
2024-02-05	1.990	1.990	1.910	1.970	1.903	1,182,204
2024-02-02	2.020	2.030	1.970	1.990	1.923	1,605,800
2024-02-01	2.070	2.100	1.990	2.010	1.942	3,039,803
2024-01-31	2.090	2.120	2.070	2.090	2.019	944,340
2024-01-30	2.160	2.160	2.090	2.120	2.048	3,557,203
2024-01-29	2.210	2.220	2.190	2.210	2.135	1,399,900
2024-01-26	2.210	2.220	2.190	2.210	2.135	1,790,740
2024-01-25	2.190	2.230	2.180	2.220	2.145	2,373,740
2024-01-24	2.150	2.180	2.140	2.180	2.106	1,059,000

← NewerPage 11 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.