Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.880	1.960	1.870	1.940	1.917	1,581,352
2026-07-17	1.870	1.890	1.860	1.890	1.868	740,942
2026-07-16	1.880	1.880	1.830	1.880	1.858	1,382,782
2026-07-15	1.880	1.920	1.820	1.880	1.858	3,171,312
2026-07-14	2.000	2.020	1.990	2.020	1.996	535,547
2026-07-13	2.020	2.030	2.000	2.020	1.996	488,626
2026-07-10	2.030	2.050	2.020	2.030	2.006	672,155
2026-07-09	2.010	2.050	2.010	2.040	2.016	738,234
2026-07-08	2.020	2.030	2.000	2.020	1.996	645,535
2026-07-07	2.020	2.030	1.990	2.020	1.996	870,915
2026-07-06	2.050	2.050	2.030	2.030	2.006	673,915
2026-07-03	2.040	2.050	2.030	2.050	2.026	274,375
2026-07-02	2.080	2.080	2.030	2.030	2.006	662,555
2026-07-01	2.020	2.080	2.020	2.060	2.036	1,183,320
2026-06-30	2.060	2.060	2.000	2.030	2.006	2,081,203
2026-06-29	2.070	2.100	2.030	2.060	2.036	1,857,060
2026-06-26	2.110	2.130	2.050	2.080	2.055	1,535,169
2026-06-25	2.130	2.140	2.080	2.100	2.075	2,071,299
2026-06-24	2.140	2.150	2.120	2.130	2.105	942,700
2026-06-23	2.160	2.160	2.130	2.150	2.124	1,467,804
2026-06-22	2.180	2.180	2.130	2.160	2.134	2,548,440
2026-06-18	2.250	2.250	2.150	2.160	2.134	3,060,080
2026-06-17	2.190	2.250	2.190	2.230	2.204	3,879,887
2026-06-16	2.190	2.230	2.180	2.200	2.174	2,124,780
2026-06-15	2.170	2.210	2.170	2.190	2.164	1,163,407
2026-06-12	2.170	2.190	2.160	2.180	2.154	829,760
2026-06-11	2.160	2.190	2.150	2.170	2.144	1,084,120
2026-06-10	2.180	2.200	2.150	2.170	2.144	966,060
2026-06-09	2.150	2.210	2.150	2.200	2.174	2,562,116
2026-06-08	2.160	2.190	2.140	2.150	2.124	1,265,900
2026-06-05	2.220	2.230	2.170	2.180	2.154	3,076,860
2026-06-04	2.220	2.240	2.200	2.220	2.194	1,876,600
2026-06-03	2.210	2.250	2.190	2.250	2.223	2,388,900
2026-06-02	2.220	2.230	2.190	2.230	2.204	2,917,569
2026-06-01	2.280	2.290	2.210	2.240	2.213	4,856,422
2026-05-29	2.270	2.300	2.250	2.260	2.233	6,494,005
2026-05-28	2.220	2.260	2.190	2.260	2.233	6,936,380
2026-05-27	2.100	2.220	2.100	2.190	2.164	4,947,776
2026-05-26	2.140	2.140	2.100	2.130	2.105	1,227,613
2026-05-25	2.110	2.140	2.100	2.140	2.115	1,768,660
2026-05-22	2.100	2.110	2.080	2.110	2.085	1,001,100
2026-05-21	2.100	2.110	2.070	2.100	2.075	1,620,200
2026-05-20	2.150	2.150	2.070	2.100	2.075	3,338,300
2026-05-19	2.130	2.160	2.120	2.160	2.134	1,801,374
2026-05-18	2.150	2.170	2.130	2.140	2.115	1,124,900
2026-05-15	2.160	2.190	2.130	2.160	2.134	1,887,920
2026-05-14	2.200	2.260	2.170	2.180	2.154	4,592,300
2026-05-13	2.160	2.200	2.160	2.200	2.174	3,464,127
2026-05-12	2.150	2.180	2.150	2.160	2.134	1,190,440
2026-05-11	2.150	2.180	2.150	2.150	2.124	2,149,644
2026-05-08	2.170	2.180	2.150	2.160	2.134	1,209,210
2026-05-07	2.140	2.170	2.130	2.170	2.144	2,427,963
2026-05-06	2.100	2.160	2.090	2.140	2.115	4,027,948
2026-04-30	2.110	2.120	2.070	2.100	2.075	2,135,822
2026-04-29	2.120	2.150	2.110	2.140	2.115	1,635,240
2026-04-28	2.120	2.140	2.090	2.130	2.105	1,957,060
2026-04-27	2.110	2.140	2.110	2.130	2.105	1,545,484
2026-04-24	2.100	2.120	2.090	2.110	2.085	1,408,635
2026-04-23	2.080	2.140	2.070	2.120	2.095	2,559,680
2026-04-22	2.090	2.100	2.070	2.090	2.065	1,668,140

← NewerPage 2 of 5 · 243 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.