Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.150	2.150	2.100	2.120	2.048	1,074,553
2022-08-01	2.140	2.150	2.130	2.150	2.077	441,240
2022-07-29	2.150	2.160	2.140	2.150	2.077	761,200
2022-07-28	2.150	2.160	2.140	2.140	2.067	388,040
2022-07-27	2.140	2.150	2.130	2.150	2.077	318,980
2022-07-26	2.130	2.140	2.120	2.130	2.058	328,640
2022-07-25	2.140	2.140	2.120	2.140	2.067	503,340
2022-07-22	2.130	2.140	2.120	2.130	2.058	378,800
2022-07-21	2.150	2.150	2.120	2.140	2.067	499,400
2022-07-20	2.150	2.150	2.120	2.150	2.077	1,367,680
2022-07-19	2.150	2.150	2.130	2.150	2.077	636,640
2022-07-18	2.110	2.150	2.110	2.150	2.077	899,680
2022-07-15	2.180	2.180	2.100	2.140	2.067	2,453,913
2022-07-14	2.180	2.190	2.160	2.190	2.116	1,024,100
2022-07-13	2.170	2.210	2.170	2.190	2.116	852,400
2022-07-12	2.200	2.210	2.170	2.180	2.106	1,207,000
2022-07-11	2.190	2.230	2.170	2.190	2.116	2,670,262
2022-07-08	2.110	2.250	2.110	2.180	2.106	2,603,891
2022-07-07	2.120	2.130	2.100	2.120	2.048	694,780
2022-07-06	2.120	2.150	2.100	2.120	2.048	954,671
2022-07-05	2.110	2.140	2.110	2.120	2.048	1,128,437
2022-07-04	2.110	2.120	2.100	2.120	2.048	449,730
2022-07-01	2.110	2.120	2.090	2.110	2.038	975,340
2022-06-30	2.090	2.110	2.060	2.110	2.038	912,321
2022-06-29	2.080	2.090	2.060	2.080	2.010	1,317,253
2022-06-28	2.050	2.090	2.050	2.080	2.010	1,431,836
2022-06-27	2.060	2.060	2.020	2.050	1.981	998,420
2022-06-24	2.070	2.070	2.030	2.060	1.990	855,200
2022-06-23	2.050	2.070	2.030	2.060	1.990	1,040,786
2022-06-22	2.040	2.060	2.040	2.050	1.981	960,326
2022-06-21	2.040	2.050	2.030	2.030	1.961	1,647,406
2022-06-20	2.000	2.030	1.990	2.030	1.961	729,200
2022-06-17	2.020	2.030	1.990	1.990	1.923	1,571,611
2022-06-16	2.040	2.040	2.020	2.030	1.961	430,961
2022-06-15	2.000	2.030	2.000	2.030	1.961	1,159,081
2022-06-14	1.990	2.010	1.980	1.990	1.923	1,107,102
2022-06-13	2.040	2.040	1.980	1.980	1.913	1,518,920
2022-06-10	2.040	2.060	2.030	2.060	1.990	282,960
2022-06-09	2.040	2.050	2.030	2.040	1.971	241,040
2022-06-08	2.030	2.050	2.020	2.040	1.971	345,661
2022-06-07	2.040	2.050	2.030	2.030	1.961	538,500
2022-06-06	2.030	2.040	2.010	2.040	1.971	531,120
2022-06-02	2.020	2.030	2.000	2.030	1.961	500,000
2022-06-01	2.020	2.030	2.010	2.020	1.952	333,880
2022-05-31	1.990	2.020	1.980	2.020	1.952	588,240
2022-05-30	2.000	2.000	1.990	1.990	1.923	267,092
2022-05-27	1.990	2.000	1.990	2.000	1.932	378,700
2022-05-26	2.000	2.020	1.980	2.010	1.942	340,940
2022-05-25	1.980	2.000	1.980	2.000	1.932	309,135
2022-05-24	2.010	2.010	1.970	1.980	1.913	386,100
2022-05-23	2.010	2.010	1.990	2.000	1.932	254,440
2022-05-20	1.990	2.010	1.960	2.000	1.932	963,020
2022-05-19	1.990	2.000	1.960	1.990	1.923	685,660
2022-05-18	2.000	2.010	1.970	1.990	1.923	612,880
2022-05-17	1.990	2.000	1.950	1.990	1.923	522,860
2022-05-16	2.000	2.000	1.960	1.970	1.903	307,539
2022-05-13	1.980	2.020	1.980	2.000	1.932	344,900
2022-05-12	2.000	2.030	1.990	1.990	1.923	810,300
2022-05-11	2.000	2.010	1.970	1.980	1.913	871,591
2022-05-10	1.970	1.990	1.960	1.980	1.913	281,464

← NewerPage 18 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.