Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.470	2.500	2.430	2.500	2.415	2,173,940
2023-07-28	2.500	2.500	2.450	2.490	2.406	1,328,620
2023-07-27	2.530	2.530	2.490	2.510	2.425	677,636
2023-07-26	2.520	2.540	2.490	2.520	2.435	832,343
2023-07-25	2.550	2.550	2.510	2.520	2.435	1,455,260
2023-07-24	2.520	2.550	2.510	2.550	2.464	1,624,261
2023-07-21	2.520	2.520	2.500	2.510	2.425	279,980
2023-07-20	2.510	2.530	2.500	2.500	2.415	1,018,800
2023-07-19	2.490	2.510	2.490	2.510	2.425	1,637,070
2023-07-18	2.470	2.490	2.460	2.480	2.396	494,620
2023-07-17	2.490	2.500	2.450	2.470	2.386	547,480
2023-07-14	2.450	2.480	2.440	2.480	2.396	692,856
2023-07-13	2.480	2.480	2.450	2.450	2.367	548,280
2023-07-12	2.460	2.480	2.450	2.460	2.377	941,120
2023-07-11	2.470	2.480	2.450	2.470	2.386	1,357,898
2023-07-10	2.480	2.540	2.470	2.470	2.386	3,656,243
2023-07-07	2.400	2.420	2.390	2.410	2.328	393,578
2023-07-06	2.380	2.410	2.380	2.400	2.319	277,912
2023-07-05	2.380	2.400	2.380	2.400	2.319	349,248
2023-07-04	2.410	2.410	2.380	2.400	2.319	628,700
2023-07-03	2.420	2.430	2.390	2.410	2.328	1,202,770
2023-06-30	2.390	2.410	2.380	2.410	2.328	389,300
2023-06-29	2.390	2.410	2.360	2.390	2.309	897,180
2023-06-28	2.400	2.430	2.390	2.400	2.319	1,350,921
2023-06-27	2.390	2.430	2.380	2.400	2.319	1,570,320
2023-06-26	2.350	2.430	2.320	2.410	2.328	4,422,689
2023-06-21	2.350	2.390	2.350	2.360	2.280	1,458,530
2023-06-20	2.340	2.370	2.330	2.360	2.280	814,689
2023-06-19	2.280	2.340	2.280	2.340	2.261	662,301
2023-06-16	2.310	2.320	2.280	2.310	2.232	523,240
2023-06-15	2.270	2.310	2.250	2.310	2.232	1,619,278
2023-06-14	2.360	2.360	2.280	2.290	2.212	1,372,800
2023-06-13	2.360	2.370	2.350	2.360	2.280	304,080
2023-06-12	2.380	2.380	2.350	2.360	2.280	620,162
2023-06-09	2.360	2.380	2.280	2.380	2.299	1,124,802
2023-06-08	2.340	2.370	2.340	2.360	2.280	519,361
2023-06-07	2.330	2.360	2.330	2.340	2.261	395,600
2023-06-06	2.380	2.380	2.320	2.330	2.251	1,297,097
2023-06-05	2.360	2.390	2.360	2.380	2.299	1,107,376
2023-06-02	2.360	2.380	2.350	2.360	2.280	1,115,805
2023-06-01	2.350	2.370	2.350	2.360	2.280	1,612,200
2023-05-31	2.330	2.350	2.330	2.340	2.261	1,186,600
2023-05-30	2.350	2.350	2.330	2.330	2.251	1,611,740
2023-05-29	2.320	2.360	2.320	2.350	2.270	1,774,121
2023-05-26	2.270	2.360	2.270	2.320	2.241	1,372,720
2023-05-25	2.260	2.290	2.250	2.270	2.193	866,900
2023-05-24	2.270	2.290	2.250	2.260	2.183	801,762
2023-05-23	2.310	2.310	2.260	2.270	2.193	971,200
2023-05-22	2.270	2.330	2.270	2.310	2.232	1,133,561
2023-05-19	2.310	2.320	2.280	2.280	2.203	609,400
2023-05-18	2.300	2.330	2.280	2.330	2.251	1,036,859
2023-05-17	2.270	2.300	2.270	2.300	2.222	560,413
2023-05-16	2.300	2.320	2.270	2.270	2.193	918,600
2023-05-15	2.300	2.350	2.270	2.330	2.251	2,160,146
2023-05-12	2.260	2.320	2.260	2.300	2.222	3,129,656
2023-05-11	2.220	2.270	2.220	2.250	2.174	1,262,500
2023-05-10	2.240	2.250	2.200	2.230	2.154	674,907
2023-05-09	2.270	2.280	2.220	2.230	2.154	1,279,920
2023-05-08	2.230	2.290	2.230	2.270	2.193	1,511,834
2023-05-05	2.240	2.270	2.230	2.230	2.154	1,203,020

← NewerPage 14 of 21 · 1,213 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.