Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	2.330	2.360	2.320	2.360	2.280	408,548
2022-02-07	2.340	2.380	2.320	2.340	2.261	421,320
2022-01-28	2.340	2.350	2.300	2.320	2.241	766,134
2022-01-27	2.360	2.380	2.330	2.340	2.261	801,760
2022-01-26	2.350	2.390	2.340	2.390	2.309	1,002,500
2022-01-25	2.450	2.450	2.370	2.390	2.309	1,109,440
2022-01-24	2.460	2.470	2.430	2.470	2.386	630,722
2022-01-21	2.490	2.500	2.450	2.470	2.386	766,360
2022-01-20	2.470	2.490	2.450	2.470	2.386	468,780
2022-01-19	2.470	2.480	2.440	2.470	2.386	702,180
2022-01-18	2.450	2.500	2.440	2.480	2.396	800,937
2022-01-17	2.450	2.480	2.440	2.440	2.357	429,420
2022-01-14	2.460	2.470	2.450	2.460	2.377	310,200
2022-01-13	2.500	2.500	2.450	2.460	2.377	700,200
2022-01-12	2.460	2.500	2.460	2.500	2.415	338,800
2022-01-11	2.510	2.510	2.450	2.470	2.386	1,153,020
2022-01-10	2.490	2.510	2.460	2.490	2.406	705,321
2022-01-07	2.500	2.520	2.490	2.510	2.425	444,440
2022-01-06	2.490	2.500	2.480	2.500	2.415	439,420
2022-01-05	2.520	2.530	2.490	2.500	2.415	1,139,112
2022-01-04	2.550	2.580	2.520	2.540	2.454	734,420
2021-12-31	2.550	2.590	2.550	2.560	2.473	739,362
2021-12-30	2.550	2.560	2.490	2.550	2.464	933,295
2021-12-29	2.550	2.550	2.510	2.530	2.444	352,620
2021-12-28	2.550	2.570	2.510	2.530	2.444	1,098,851
2021-12-27	2.550	2.610	2.550	2.550	2.464	1,947,874
2021-12-24	2.490	2.590	2.480	2.540	2.454	4,785,889
2021-12-23	2.470	2.500	2.460	2.490	2.406	848,420
2021-12-22	2.460	2.480	2.450	2.460	2.377	417,860
2021-12-21	2.440	2.470	2.420	2.460	2.377	418,620
2021-12-20	2.480	2.490	2.440	2.450	2.367	478,920
2021-12-17	2.460	2.480	2.460	2.480	2.396	601,933
2021-12-16	2.470	2.470	2.440	2.460	2.377	265,900
2021-12-15	2.460	2.470	2.440	2.460	2.377	311,052
2021-12-14	2.440	2.460	2.440	2.460	2.377	338,388
2021-12-13	2.440	2.480	2.440	2.450	2.367	571,314
2021-12-10	2.440	2.470	2.430	2.470	2.386	489,455
2021-12-09	2.450	2.480	2.430	2.450	2.367	801,440
2021-12-08	2.480	2.480	2.430	2.460	2.377	667,660
2021-12-07	2.420	2.470	2.420	2.460	2.377	1,445,711
2021-12-06	2.450	2.450	2.410	2.420	2.338	544,554
2021-12-03	2.390	2.460	2.380	2.450	2.367	2,709,298
2021-12-02	2.400	2.410	2.380	2.390	2.309	450,260
2021-12-01	2.400	2.400	2.380	2.400	2.319	260,000
2021-11-30	2.410	2.410	2.380	2.400	2.319	628,067
2021-11-29	2.400	2.420	2.390	2.410	2.328	588,281
2021-11-26	2.410	2.420	2.400	2.420	2.338	625,901
2021-11-25	2.430	2.430	2.410	2.420	2.338	407,630
2021-11-24	2.420	2.440	2.410	2.420	2.338	471,880
2021-11-23	2.420	2.430	2.400	2.410	2.328	337,040
2021-11-22	2.390	2.430	2.390	2.420	2.338	426,560
2021-11-19	2.410	2.420	2.390	2.410	2.328	277,620
2021-11-18	2.380	2.420	2.380	2.410	2.328	679,861
2021-11-17	2.380	2.390	2.370	2.370	2.290	247,280
2021-11-16	2.400	2.410	2.380	2.380	2.299	404,800
2021-11-15	2.420	2.420	2.400	2.400	2.319	167,160
2021-11-12	2.400	2.420	2.390	2.420	2.338	400,220
2021-11-11	2.400	2.420	2.380	2.420	2.338	659,646
2021-11-10	2.410	2.420	2.390	2.420	2.338	757,410
2021-11-09	2.400	2.450	2.400	2.440	2.357	1,956,980

← NewerPage 20 of 21 · 1,218 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.