Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	2.250	2.250	2.230	2.240	2.164	241,243
2023-10-27	2.240	2.260	2.220	2.250	2.174	487,880
2023-10-26	2.220	2.240	2.200	2.240	2.164	591,601
2023-10-25	2.220	2.240	2.210	2.210	2.135	305,200
2023-10-24	2.220	2.230	2.200	2.230	2.154	402,616
2023-10-23	2.260	2.260	2.200	2.240	2.164	729,985
2023-10-20	2.200	2.280	2.200	2.260	2.183	1,189,166
2023-10-19	2.210	2.230	2.190	2.200	2.125	482,200
2023-10-18	2.220	2.240	2.210	2.220	2.145	340,844
2023-10-17	2.200	2.230	2.180	2.220	2.145	394,040
2023-10-16	2.230	2.230	2.180	2.200	2.125	425,720
2023-10-13	2.220	2.220	2.180	2.200	2.125	438,642
2023-10-12	2.210	2.230	2.200	2.210	2.135	158,740
2023-10-11	2.250	2.260	2.180	2.210	2.135	703,122
2023-10-10	2.240	2.250	2.240	2.250	2.174	173,260
2023-10-09	2.250	2.250	2.230	2.250	2.174	407,161
2023-09-28	2.270	2.280	2.250	2.260	2.183	135,200
2023-09-27	2.280	2.300	2.260	2.260	2.183	691,920
2023-09-26	2.260	2.290	2.260	2.270	2.193	286,726
2023-09-25	2.290	2.290	2.260	2.270	2.193	305,687
2023-09-22	2.260	2.300	2.210	2.300	2.222	812,000
2023-09-21	2.290	2.290	2.240	2.250	2.174	564,000
2023-09-20	2.330	2.330	2.280	2.290	2.212	491,400
2023-09-19	2.380	2.380	2.320	2.330	2.251	1,004,520
2023-09-18	2.390	2.410	2.370	2.380	2.299	299,160
2023-09-15	2.390	2.430	2.390	2.400	2.319	583,200
2023-09-14	2.400	2.420	2.380	2.380	2.299	278,820
2023-09-13	2.390	2.400	2.380	2.400	2.319	244,873
2023-09-12	2.380	2.390	2.380	2.380	2.299	273,380
2023-09-11	2.390	2.390	2.370	2.390	2.309	156,160
2023-09-08	2.380	2.400	2.370	2.390	2.309	540,340
2023-09-07	2.380	2.390	2.370	2.380	2.299	215,860
2023-09-06	2.380	2.410	2.370	2.390	2.309	621,263
2023-09-05	2.380	2.400	2.380	2.390	2.309	527,480
2023-09-04	2.390	2.410	2.370	2.390	2.309	927,376
2023-09-01	2.370	2.400	2.360	2.390	2.309	321,460
2023-08-31	2.420	2.430	2.380	2.380	2.299	860,700
2023-08-30	2.430	2.440	2.410	2.420	2.338	352,880
2023-08-29	2.410	2.440	2.410	2.440	2.357	387,140
2023-08-28	2.460	2.470	2.400	2.420	2.338	1,246,025
2023-08-25	2.420	2.420	2.400	2.400	2.319	473,340
2023-08-24	2.400	2.420	2.400	2.400	2.319	531,520
2023-08-23	2.440	2.440	2.390	2.390	2.309	1,444,936
2023-08-22	2.480	2.480	2.420	2.460	2.377	1,279,720
2023-08-21	2.510	2.510	2.470	2.470	2.386	738,600
2023-08-18	2.500	2.530	2.500	2.510	2.425	542,900
2023-08-17	2.520	2.530	2.500	2.510	2.425	313,180
2023-08-16	2.540	2.540	2.520	2.520	2.435	523,321
2023-08-15	2.520	2.540	2.520	2.540	2.454	1,040,860
2023-08-14	2.500	2.550	2.470	2.540	2.454	1,709,091
2023-08-11	2.540	2.550	2.510	2.520	2.435	840,520
2023-08-10	2.550	2.560	2.530	2.540	2.454	623,040
2023-08-09	2.560	2.560	2.520	2.540	2.454	429,480
2023-08-08	2.540	2.560	2.540	2.550	2.464	610,420
2023-08-07	2.550	2.570	2.530	2.550	2.464	768,500
2023-08-04	2.550	2.560	2.540	2.550	2.464	646,100
2023-08-03	2.520	2.570	2.510	2.550	2.464	2,140,994
2023-08-02	2.540	2.550	2.510	2.520	2.435	913,200
2023-08-01	2.470	2.540	2.470	2.530	2.444	1,074,980
2023-07-31	2.470	2.500	2.430	2.500	2.415	2,173,940

← NewerPage 13 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.