Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	2.200	2.200	2.160	2.190	2.116	803,440
2023-04-27	2.200	2.210	2.180	2.190	2.116	814,500
2023-04-26	2.180	2.210	2.160	2.200	2.125	730,040
2023-04-25	2.170	2.180	2.140	2.180	2.106	499,220
2023-04-24	2.180	2.190	2.160	2.180	2.106	388,460
2023-04-21	2.200	2.200	2.170	2.180	2.106	369,980
2023-04-20	2.200	2.200	2.180	2.190	2.116	731,297
2023-04-19	2.220	2.220	2.190	2.200	2.125	483,000
2023-04-18	2.190	2.210	2.190	2.200	2.125	359,820
2023-04-17	2.220	2.230	2.190	2.200	2.125	776,420
2023-04-14	2.180	2.220	2.180	2.210	2.135	560,440
2023-04-13	2.150	2.230	2.150	2.230	2.154	1,113,590
2023-04-12	2.150	2.170	2.140	2.150	2.077	293,420
2023-04-11	2.170	2.180	2.140	2.140	2.067	402,540
2023-04-10	2.130	2.160	2.130	2.160	2.087	745,398
2023-04-07	2.130	2.130	2.110	2.130	2.058	357,840
2023-04-06	2.120	2.130	2.110	2.120	2.048	319,320
2023-04-04	2.130	2.140	2.120	2.120	2.048	620,032
2023-04-03	2.140	2.150	2.110	2.130	2.058	840,620
2023-03-31	2.130	2.150	2.130	2.150	2.077	202,138
2023-03-30	2.120	2.160	2.120	2.150	2.077	270,460
2023-03-29	2.130	2.140	2.120	2.140	2.067	356,000
2023-03-28	2.130	2.160	2.120	2.130	2.058	311,120
2023-03-27	2.120	2.140	2.120	2.130	2.058	221,620
2023-03-24	2.170	2.170	2.120	2.120	2.048	613,400
2023-03-23	2.180	2.190	2.160	2.170	2.096	432,940
2023-03-22	2.180	2.190	2.160	2.180	2.106	239,860
2023-03-21	2.160	2.190	2.160	2.180	2.106	190,827
2023-03-20	2.190	2.190	2.170	2.180	2.106	245,700
2023-03-17	2.200	2.210	2.180	2.200	2.125	502,161
2023-03-16	2.190	2.220	2.180	2.180	2.106	649,400
2023-03-15	2.170	2.210	2.170	2.200	2.125	832,367
2023-03-14	2.160	2.190	2.150	2.160	2.087	348,214
2023-03-13	2.200	2.200	2.160	2.160	2.087	696,100
2023-03-10	2.220	2.230	2.180	2.190	2.116	544,900
2023-03-09	2.210	2.240	2.210	2.230	2.154	358,291
2023-03-08	2.210	2.230	2.200	2.210	2.135	417,200
2023-03-07	2.250	2.260	2.210	2.210	2.135	700,160
2023-03-06	2.250	2.260	2.230	2.250	2.174	529,552
2023-03-03	2.210	2.250	2.200	2.250	2.174	954,260
2023-03-02	2.210	2.230	2.210	2.220	2.145	512,360
2023-03-01	2.210	2.220	2.210	2.220	2.145	407,580
2023-02-28	2.180	2.220	2.180	2.210	2.135	416,084
2023-02-27	2.170	2.200	2.170	2.180	2.106	427,284
2023-02-24	2.180	2.200	2.170	2.180	2.106	446,820
2023-02-23	2.210	2.210	2.170	2.190	2.116	1,318,520
2023-02-22	2.210	2.230	2.210	2.210	2.135	338,940
2023-02-21	2.210	2.230	2.210	2.230	2.154	537,649
2023-02-20	2.190	2.230	2.190	2.210	2.135	594,260
2023-02-17	2.230	2.240	2.150	2.200	2.125	858,460
2023-02-16	2.210	2.230	2.210	2.210	2.135	524,400
2023-02-15	2.240	2.240	2.200	2.230	2.154	1,320,990
2023-02-14	2.210	2.250	2.210	2.230	2.154	1,093,780
2023-02-13	2.230	2.250	2.200	2.200	2.125	1,554,100
2023-02-10	2.140	2.290	2.140	2.210	2.135	2,981,660
2023-02-09	2.150	2.150	2.130	2.140	2.067	411,360
2023-02-08	2.140	2.170	2.130	2.150	2.077	398,442
2023-02-07	2.130	2.160	2.120	2.150	2.077	425,742
2023-02-06	2.160	2.180	2.120	2.140	2.067	627,093
2023-02-03	2.150	2.180	2.140	2.160	2.087	883,718

← NewerPage 15 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.