Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.140	2.160	2.130	2.160	2.087	1,349,783
2023-02-01	2.140	2.150	2.130	2.130	2.058	897,380
2023-01-31	2.120	2.140	2.120	2.140	2.067	598,342
2023-01-30	2.110	2.150	2.110	2.120	2.048	855,200
2023-01-20	2.110	2.130	2.110	2.120	2.048	699,780
2023-01-19	2.110	2.120	2.100	2.110	2.038	124,600
2023-01-18	2.110	2.130	2.110	2.120	2.048	534,160
2023-01-17	2.090	2.120	2.090	2.120	2.048	696,788
2023-01-16	2.090	2.110	2.090	2.110	2.038	699,177
2023-01-13	2.100	2.100	2.080	2.100	2.029	436,044
2023-01-12	2.100	2.110	2.090	2.090	2.019	434,260
2023-01-11	2.100	2.110	2.100	2.100	2.029	372,780
2023-01-10	2.130	2.130	2.100	2.120	2.048	794,540
2023-01-09	2.130	2.150	2.120	2.130	2.058	1,386,000
2023-01-06	2.130	2.140	2.120	2.130	2.058	976,200
2023-01-05	2.120	2.140	2.110	2.130	2.058	807,601
2023-01-04	2.130	2.130	2.100	2.120	2.048	303,180
2023-01-03	2.100	2.130	2.090	2.120	2.048	681,120
2022-12-30	2.100	2.110	2.080	2.100	2.029	506,740
2022-12-29	2.100	2.100	2.090	2.100	2.029	93,600
2022-12-28	2.080	2.100	2.080	2.100	2.029	532,000
2022-12-27	2.070	2.090	2.060	2.090	2.019	188,700
2022-12-26	2.060	2.090	2.060	2.080	2.010	468,300
2022-12-23	2.080	2.090	2.060	2.070	2.000	447,700
2022-12-22	2.090	2.090	2.060	2.060	1.990	430,055
2022-12-21	2.090	2.100	2.080	2.090	2.019	215,300
2022-12-20	2.080	2.110	2.080	2.090	2.019	268,000
2022-12-19	2.080	2.100	2.080	2.090	2.019	127,400
2022-12-16	2.080	2.110	2.080	2.110	2.038	414,800
2022-12-15	2.090	2.090	2.080	2.090	2.019	119,440
2022-12-14	2.090	2.100	2.080	2.090	2.019	165,140
2022-12-13	2.090	2.100	2.080	2.100	2.029	147,800
2022-12-12	2.090	2.100	2.080	2.080	2.010	162,600
2022-12-09	2.090	2.110	2.090	2.100	2.029	212,000
2022-12-08	2.100	2.110	2.090	2.110	2.038	267,400
2022-12-07	2.120	2.120	2.070	2.110	2.038	853,200
2022-12-06	2.120	2.130	2.110	2.120	2.048	296,560
2022-12-05	2.110	2.130	2.110	2.120	2.048	537,230
2022-12-02	2.130	2.130	2.110	2.130	2.058	333,900
2022-12-01	2.130	2.140	2.120	2.130	2.058	337,380
2022-11-30	2.140	2.140	2.110	2.130	2.058	320,188
2022-11-29	2.130	2.140	2.100	2.140	2.067	785,534
2022-11-28	2.090	2.160	2.080	2.140	2.067	1,423,344
2022-11-25	2.110	2.120	2.090	2.110	2.038	239,180
2022-11-24	2.110	2.120	2.100	2.120	2.048	528,486
2022-11-23	2.080	2.120	2.080	2.110	2.038	643,004
2022-11-22	2.090	2.100	2.080	2.090	2.019	344,521
2022-11-21	2.090	2.110	2.080	2.100	2.029	243,421
2022-11-18	2.090	2.110	2.080	2.100	2.029	877,100
2022-11-17	2.080	2.110	2.070	2.090	2.019	524,177
2022-11-16	2.090	2.150	2.090	2.090	2.019	1,559,820
2022-11-15	2.060	2.070	2.050	2.070	2.000	468,660
2022-11-14	2.050	2.070	2.040	2.040	1.971	299,400
2022-11-11	2.040	2.060	2.040	2.050	1.981	298,298
2022-11-10	2.040	2.050	2.030	2.030	1.961	243,500
2022-11-09	2.060	2.060	2.040	2.060	1.990	227,637
2022-11-08	2.070	2.070	2.050	2.060	1.990	119,980
2022-11-07	2.060	2.070	2.040	2.070	2.000	297,900
2022-11-04	2.040	2.090	2.020	2.080	2.010	926,780
2022-11-03	2.050	2.050	2.020	2.040	1.971	130,640

← NewerPage 16 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.