Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.140	2.170	2.130	2.150	2.077	641,220
2024-01-22	2.180	2.180	2.130	2.150	2.077	938,400
2024-01-19	2.190	2.200	2.180	2.180	2.106	247,680
2024-01-18	2.190	2.200	2.160	2.200	2.125	1,673,000
2024-01-17	2.210	2.210	2.190	2.210	2.135	667,860
2024-01-16	2.230	2.240	2.200	2.240	2.164	985,750
2024-01-15	2.200	2.260	2.200	2.230	2.154	1,152,843
2024-01-12	2.200	2.210	2.190	2.210	2.135	753,320
2024-01-11	2.200	2.200	2.170	2.200	2.125	414,797
2024-01-10	2.200	2.200	2.180	2.190	2.116	455,700
2024-01-09	2.210	2.210	2.200	2.210	2.135	305,580
2024-01-08	2.200	2.210	2.190	2.210	2.135	474,424
2024-01-05	2.200	2.220	2.190	2.210	2.135	714,041
2024-01-04	2.220	2.230	2.180	2.210	2.135	804,433
2024-01-03	2.180	2.230	2.180	2.230	2.154	1,704,601
2024-01-02	2.180	2.190	2.160	2.190	2.116	1,162,340
2023-12-29	2.170	2.180	2.160	2.160	2.087	451,280
2023-12-28	2.160	2.170	2.140	2.170	2.096	473,420
2023-12-27	2.150	2.160	2.140	2.160	2.087	249,781
2023-12-26	2.130	2.150	2.130	2.150	2.077	176,480
2023-12-25	2.180	2.180	2.120	2.150	2.077	1,575,560
2023-12-22	2.170	2.190	2.150	2.190	2.116	570,960
2023-12-21	2.170	2.190	2.170	2.190	2.116	350,440
2023-12-20	2.170	2.180	2.160	2.170	2.096	361,220
2023-12-19	2.180	2.190	2.140	2.170	2.096	1,418,920
2023-12-18	2.200	2.210	2.180	2.190	2.116	358,500
2023-12-15	2.230	2.230	2.190	2.190	2.116	661,800
2023-12-14	2.200	2.230	2.190	2.220	2.145	668,440
2023-12-13	2.200	2.200	2.180	2.200	2.125	380,800
2023-12-12	2.190	2.210	2.170	2.210	2.135	865,238
2023-12-11	2.200	2.210	2.180	2.200	2.125	476,400
2023-12-08	2.200	2.200	2.180	2.200	2.125	264,900
2023-12-07	2.200	2.200	2.180	2.200	2.125	753,580
2023-12-06	2.220	2.220	2.190	2.200	2.125	372,400
2023-12-05	2.230	2.230	2.200	2.220	2.145	274,480
2023-12-04	2.220	2.230	2.200	2.230	2.154	477,401
2023-12-01	2.200	2.220	2.190	2.210	2.135	463,420
2023-11-30	2.180	2.230	2.170	2.220	2.145	707,351
2023-11-29	2.180	2.200	2.150	2.200	2.125	793,760
2023-11-28	2.120	2.180	2.120	2.180	2.106	937,352
2023-11-27	2.140	2.140	2.100	2.130	2.058	764,602
2023-11-24	2.140	2.160	2.130	2.150	2.077	505,040
2023-11-23	2.200	2.200	2.090	2.170	2.096	2,556,632
2023-11-22	2.210	2.210	2.190	2.190	2.116	330,920
2023-11-21	2.200	2.220	2.200	2.210	2.135	517,762
2023-11-20	2.210	2.210	2.200	2.210	2.135	177,320
2023-11-17	2.210	2.210	2.190	2.210	2.135	177,240
2023-11-16	2.210	2.210	2.190	2.210	2.135	270,280
2023-11-15	2.200	2.220	2.190	2.210	2.135	675,620
2023-11-14	2.220	2.220	2.200	2.200	2.125	359,160
2023-11-13	2.220	2.220	2.200	2.210	2.135	609,680
2023-11-10	2.200	2.220	2.180	2.220	2.145	725,821
2023-11-09	2.200	2.230	2.200	2.210	2.135	792,340
2023-11-08	2.200	2.220	2.200	2.210	2.135	143,220
2023-11-07	2.240	2.240	2.190	2.230	2.154	706,200
2023-11-06	2.210	2.230	2.200	2.230	2.154	283,357
2023-11-03	2.190	2.210	2.190	2.210	2.135	490,057
2023-11-02	2.200	2.200	2.180	2.190	2.116	533,780
2023-11-01	2.210	2.210	2.180	2.200	2.125	437,820
2023-10-31	2.250	2.260	2.190	2.210	2.135	1,014,240

← NewerPage 12 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.