Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.990	2.000	1.950	1.970	1.903	641,700
2022-05-06	2.010	2.010	1.940	1.960	1.894	920,120
2022-05-05	2.010	2.040	2.000	2.010	1.942	545,641
2022-04-29	2.030	2.040	2.010	2.030	1.961	532,856
2022-04-28	2.020	2.040	2.000	2.020	1.952	509,580
2022-04-27	2.040	2.100	2.000	2.050	1.981	976,120
2022-04-26	2.070	2.100	2.020	2.030	1.961	595,180
2022-04-25	2.080	2.120	2.040	2.040	1.971	546,223
2022-04-22	2.040	2.150	2.010	2.110	2.038	1,422,420
2022-04-21	2.070	2.070	2.030	2.050	1.981	556,555
2022-04-20	2.090	2.100	2.070	2.070	2.000	419,400
2022-04-19	2.100	2.100	2.080	2.100	2.029	265,000
2022-04-18	2.120	2.120	2.060	2.090	2.019	541,744
2022-04-15	2.100	2.150	2.070	2.110	2.038	866,180
2022-04-14	2.090	2.120	2.070	2.110	2.038	527,254
2022-04-13	2.090	2.100	2.080	2.080	2.010	164,980
2022-04-12	2.060	2.100	2.040	2.080	2.010	471,961
2022-04-11	2.110	2.110	2.070	2.080	2.010	344,981
2022-04-08	2.090	2.140	2.080	2.120	2.048	613,174
2022-04-07	2.080	2.110	2.080	2.090	2.019	238,780
2022-04-06	2.120	2.130	2.020	2.130	2.058	778,980
2022-04-01	2.110	2.130	2.090	2.130	2.058	295,900
2022-03-31	2.150	2.150	2.080	2.110	2.038	550,852
2022-03-30	2.130	2.140	2.110	2.140	2.067	374,144
2022-03-29	2.120	2.130	2.100	2.130	2.058	381,680
2022-03-28	2.130	2.150	2.100	2.120	2.048	645,344
2022-03-25	2.170	2.190	2.120	2.130	2.058	446,300
2022-03-24	2.170	2.180	2.150	2.170	2.096	196,180
2022-03-23	2.200	2.220	2.160	2.170	2.096	553,209
2022-03-22	2.230	2.240	2.180	2.200	2.125	426,120
2022-03-21	2.220	2.240	2.200	2.220	2.145	216,394
2022-03-18	2.170	2.230	2.170	2.220	2.145	700,100
2022-03-17	2.190	2.210	2.160	2.190	2.116	473,266
2022-03-16	2.150	2.220	2.140	2.160	2.087	1,052,000
2022-03-15	2.260	2.260	2.150	2.160	2.087	1,053,460
2022-03-14	2.260	2.280	2.220	2.250	2.174	822,100
2022-03-11	2.260	2.290	2.250	2.290	2.212	331,840
2022-03-10	2.280	2.300	2.270	2.290	2.212	341,640
2022-03-09	2.300	2.300	2.240	2.280	2.203	700,220
2022-03-08	2.290	2.310	2.270	2.290	2.212	388,295
2022-03-07	2.280	2.310	2.280	2.290	2.212	421,820
2022-03-04	2.310	2.310	2.280	2.290	2.212	235,720
2022-03-03	2.290	2.320	2.280	2.310	2.232	423,040
2022-03-02	2.290	2.300	2.260	2.300	2.222	214,900
2022-03-01	2.300	2.300	2.280	2.290	2.212	218,100
2022-02-28	2.320	2.330	2.280	2.280	2.203	1,017,040
2022-02-25	2.280	2.340	2.250	2.330	2.251	1,422,530
2022-02-24	2.270	2.290	2.240	2.250	2.174	631,900
2022-02-23	2.280	2.290	2.260	2.270	2.193	156,441
2022-02-22	2.300	2.300	2.250	2.270	2.193	893,340
2022-02-21	2.300	2.300	2.270	2.300	2.222	402,740
2022-02-18	2.300	2.310	2.270	2.300	2.222	543,061
2022-02-17	2.300	2.320	2.270	2.300	2.222	711,300
2022-02-16	2.320	2.340	2.300	2.300	2.222	585,220
2022-02-15	2.320	2.330	2.290	2.310	2.232	326,760
2022-02-14	2.340	2.340	2.280	2.320	2.241	1,251,448
2022-02-11	2.350	2.360	2.320	2.350	2.270	678,160
2022-02-10	2.400	2.400	2.300	2.380	2.299	3,634,080
2022-02-09	2.350	2.420	2.330	2.410	2.328	1,308,160
2022-02-08	2.330	2.360	2.320	2.360	2.280	408,548

← NewerPage 19 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.