Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.020	2.050	2.010	2.050	1.981	257,300
2022-11-01	2.000	2.040	2.000	2.020	1.952	332,675
2022-10-31	2.000	2.020	1.990	2.000	1.932	431,480
2022-10-28	2.050	2.070	2.010	2.020	1.952	1,063,780
2022-10-27	2.100	2.120	2.020	2.060	1.990	1,369,740
2022-10-26	2.100	2.110	2.100	2.110	2.038	169,260
2022-10-25	2.090	2.110	2.090	2.100	2.029	215,680
2022-10-24	2.120	2.140	2.100	2.110	2.038	867,700
2022-10-21	2.080	2.170	2.070	2.140	2.067	2,364,255
2022-10-20	2.070	2.090	2.050	2.070	2.000	338,100
2022-10-19	2.080	2.100	2.080	2.090	2.019	130,200
2022-10-18	2.090	2.100	2.080	2.100	2.029	603,450
2022-10-17	2.100	2.110	2.090	2.100	2.029	235,100
2022-10-14	2.100	2.120	2.090	2.110	2.038	429,540
2022-10-13	2.070	2.120	2.060	2.100	2.029	572,260
2022-10-12	2.050	2.100	2.050	2.090	2.019	395,220
2022-10-11	2.040	2.080	2.040	2.070	2.000	255,300
2022-10-10	2.090	2.090	2.040	2.050	1.981	348,440
2022-09-30	2.060	2.110	2.030	2.110	2.038	681,088
2022-09-29	2.060	2.080	2.050	2.070	2.000	190,300
2022-09-28	2.100	2.100	2.040	2.060	1.990	765,160
2022-09-27	2.060	2.110	2.060	2.110	2.038	572,400
2022-09-26	2.110	2.130	2.060	2.060	1.990	889,500
2022-09-23	2.160	2.170	2.110	2.120	2.048	1,059,300
2022-09-22	2.180	2.180	2.160	2.160	2.087	251,834
2022-09-21	2.170	2.190	2.170	2.180	2.106	393,640
2022-09-20	2.180	2.190	2.170	2.180	2.106	425,060
2022-09-19	2.180	2.190	2.170	2.190	2.116	255,554
2022-09-16	2.180	2.200	2.170	2.170	2.096	1,401,380
2022-09-15	2.190	2.200	2.170	2.190	2.116	697,780
2022-09-14	2.210	2.230	2.190	2.190	2.116	770,637
2022-09-13	2.250	2.250	2.200	2.230	2.154	1,160,180
2022-09-09	2.240	2.270	2.230	2.250	2.174	1,410,367
2022-09-08	2.210	2.310	2.200	2.260	2.183	7,234,759
2022-09-07	2.170	2.220	2.160	2.210	2.135	1,698,597
2022-09-06	2.160	2.180	2.150	2.170	2.096	578,460
2022-09-05	2.160	2.160	2.150	2.160	2.087	510,657
2022-09-02	2.150	2.170	2.140	2.170	2.096	721,900
2022-09-01	2.140	2.150	2.140	2.140	2.067	214,620
2022-08-31	2.150	2.160	2.140	2.140	2.067	400,000
2022-08-30	2.160	2.170	2.140	2.170	2.096	703,211
2022-08-29	2.150	2.170	2.140	2.150	2.077	495,200
2022-08-26	2.160	2.170	2.150	2.160	2.087	470,500
2022-08-25	2.150	2.160	2.140	2.160	2.087	399,261
2022-08-24	2.180	2.180	2.120	2.140	2.067	1,668,260
2022-08-23	2.190	2.200	2.180	2.180	2.106	516,300
2022-08-22	2.210	2.210	2.180	2.200	2.125	879,460
2022-08-19	2.170	2.200	2.160	2.190	2.116	1,775,680
2022-08-18	2.180	2.180	2.160	2.170	2.096	696,072
2022-08-17	2.160	2.190	2.160	2.180	2.106	1,226,260
2022-08-16	2.150	2.160	2.130	2.150	2.077	802,900
2022-08-15	2.140	2.150	2.120	2.130	2.058	457,620
2022-08-12	2.130	2.140	2.120	2.140	2.067	645,576
2022-08-11	2.130	2.140	2.120	2.140	2.067	521,456
2022-08-10	2.120	2.130	2.110	2.120	2.048	398,184
2022-08-09	2.120	2.140	2.120	2.120	2.048	344,536
2022-08-08	2.120	2.140	2.120	2.130	2.058	270,400
2022-08-05	2.120	2.130	2.110	2.130	2.058	228,100
2022-08-04	2.130	2.130	2.110	2.120	2.048	238,588
2022-08-03	2.130	2.140	2.110	2.120	2.048	405,900

← NewerPage 17 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.