Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.030	2.110	2.020	2.090	2.065	4,183,141
2026-04-20	2.020	2.040	2.020	2.040	2.016	1,655,100
2026-04-17	2.020	2.030	2.010	2.030	2.006	741,640
2026-04-16	2.020	2.020	2.000	2.020	1.996	877,560
2026-04-15	2.030	2.030	2.000	2.020	1.996	1,228,740
2026-04-14	2.030	2.040	2.000	2.030	2.006	2,173,880
2026-04-13	2.010	2.030	1.990	2.030	2.006	1,738,111
2026-04-10	2.020	2.040	2.010	2.010	1.986	1,184,600
2026-04-09	2.050	2.050	2.020	2.030	2.006	888,500
2026-04-08	2.030	2.050	2.020	2.050	2.026	1,545,166
2026-04-07	2.000	2.050	2.000	2.020	1.996	1,357,560
2026-04-03	2.070	2.070	1.980	2.010	1.986	2,956,940
2026-04-02	2.080	2.090	2.060	2.080	2.055	1,100,520
2026-04-01	2.100	2.120	2.080	2.080	2.055	1,319,360
2026-03-31	2.090	2.110	2.070	2.070	2.045	1,579,200
2026-03-30	2.130	2.130	2.090	2.110	2.085	2,227,580
2026-03-27	2.130	2.150	2.110	2.150	2.124	2,381,356
2026-03-26	2.170	2.180	2.120	2.150	2.124	6,475,786
2026-03-25	2.080	2.180	2.060	2.170	2.144	8,014,544
2026-03-24	2.010	2.080	2.000	2.080	2.055	2,489,562
2026-03-23	2.050	2.070	1.980	1.990	1.966	2,529,800
2026-03-20	2.090	2.100	2.040	2.060	2.036	2,594,240
2026-03-19	2.080	2.140	2.070	2.100	2.075	4,190,607
2026-03-18	2.060	2.150	2.060	2.100	2.075	5,537,812
2026-03-17	2.030	2.040	2.020	2.030	2.006	461,740
2026-03-16	2.040	2.040	2.030	2.040	2.016	633,281
2026-03-13	2.040	2.060	2.030	2.040	2.016	933,500
2026-03-12	2.020	2.050	2.020	2.040	2.016	1,764,603
2026-03-11	2.000	2.030	1.990	2.030	2.006	1,505,754
2026-03-10	2.000	2.010	1.990	2.010	1.986	506,274
2026-03-09	2.010	2.010	1.990	2.010	1.986	1,249,794
2026-03-06	2.000	2.030	2.000	2.020	1.996	953,920
2026-03-05	2.000	2.010	1.990	2.010	1.986	627,390
2026-03-04	1.990	2.000	1.980	2.000	1.976	810,708
2026-03-03	1.990	2.000	1.980	1.990	1.966	1,404,400
2026-03-02	1.990	2.010	1.990	2.000	1.976	947,320
2026-02-27	2.000	2.020	1.990	2.010	1.986	1,384,072
2026-02-26	2.000	2.020	1.990	2.000	1.976	692,000
2026-02-25	2.020	2.030	2.000	2.010	1.986	1,008,373
2026-02-24	2.010	2.020	1.990	2.020	1.996	1,037,320
2026-02-13	2.030	2.030	2.000	2.010	1.986	479,000
2026-02-12	1.990	2.030	1.990	2.030	2.006	1,708,841
2026-02-11	1.980	1.990	1.980	1.990	1.966	287,760
2026-02-10	1.980	1.990	1.980	1.990	1.966	216,180
2026-02-09	1.970	1.990	1.970	1.990	1.966	677,260
2026-02-06	1.970	1.980	1.960	1.970	1.947	590,280
2026-02-05	1.960	1.970	1.960	1.970	1.947	348,200
2026-02-04	1.970	1.980	1.960	1.970	1.947	433,440
2026-02-03	1.960	1.970	1.960	1.960	1.937	261,380
2026-02-02	1.960	1.980	1.950	1.950	1.927	793,600
2026-01-30	1.950	1.970	1.940	1.970	1.947	858,220
2026-01-29	1.990	2.000	1.950	1.960	1.937	1,528,476
2026-01-28	2.000	2.000	1.980	1.990	1.966	1,154,820
2026-01-27	2.010	2.020	1.980	2.000	1.976	1,098,880
2026-01-26	1.990	2.030	1.990	2.010	1.986	2,327,440
2026-01-23	1.980	2.020	1.970	2.000	1.976	2,240,038
2026-01-22	1.950	1.990	1.950	1.980	1.956	1,248,111
2026-01-21	1.970	2.000	1.940	1.950	1.927	1,373,380
2026-01-20	1.960	1.980	1.950	1.980	1.956	1,596,336
2026-01-19	1.930	1.960	1.920	1.950	1.927	1,356,548

← NewerPage 3 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.