Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	1.910	1.930	1.910	1.930	1.907	1,138,857
2026-01-15	1.900	1.920	1.890	1.920	1.897	867,398
2026-01-14	1.900	1.920	1.900	1.910	1.887	745,857
2026-01-13	1.920	1.920	1.900	1.910	1.887	459,601
2026-01-12	1.920	1.930	1.900	1.920	1.897	1,034,475
2026-01-09	1.900	1.920	1.900	1.920	1.897	902,837
2026-01-08	1.910	1.920	1.880	1.910	1.887	1,344,966
2026-01-07	1.890	1.910	1.890	1.900	1.877	989,640
2026-01-06	1.880	1.900	1.870	1.900	1.877	1,026,970
2026-01-05	1.890	1.900	1.870	1.880	1.858	949,617
2025-12-31	1.870	1.890	1.860	1.890	1.868	1,299,760
2025-12-30	1.840	1.880	1.830	1.870	1.848	1,035,060
2025-12-29	1.870	1.870	1.840	1.860	1.838	709,040
2025-12-26	1.860	1.880	1.850	1.870	1.848	930,180
2025-12-25	1.840	1.880	1.830	1.870	1.848	1,512,300
2025-12-24	1.840	1.850	1.820	1.840	1.818	995,129
2025-12-23	1.800	1.860	1.790	1.840	1.818	3,225,721
2025-12-22	1.800	1.810	1.790	1.800	1.779	1,931,940
2025-12-19	1.790	1.810	1.790	1.800	1.779	850,760
2025-12-18	1.800	1.800	1.790	1.790	1.769	210,730
2025-12-17	1.790	1.810	1.780	1.810	1.789	465,175
2025-12-16	1.810	1.810	1.780	1.800	1.779	770,601
2025-12-15	1.790	1.810	1.790	1.810	1.789	546,710
2025-12-12	1.780	1.800	1.770	1.800	1.779	573,460
2025-12-11	1.810	1.810	1.780	1.780	1.759	364,820
2025-12-10	1.800	1.810	1.790	1.810	1.789	715,154
2025-12-09	1.800	1.810	1.790	1.810	1.789	527,980
2025-12-08	1.800	1.800	1.790	1.800	1.779	183,333
2025-12-05	1.800	1.800	1.790	1.800	1.779	136,337
2025-12-04	1.800	1.800	1.780	1.800	1.779	253,400
2025-12-03	1.790	1.810	1.770	1.800	1.779	677,295
2025-12-02	1.800	1.810	1.790	1.810	1.789	349,280
2025-12-01	1.790	1.800	1.790	1.790	1.769	103,982
2025-11-28	1.790	1.810	1.790	1.790	1.769	311,400
2025-11-27	1.790	1.800	1.790	1.800	1.779	86,520
2025-11-26	1.800	1.810	1.790	1.800	1.779	393,660
2025-11-25	1.770	1.810	1.770	1.810	1.789	273,740
2025-11-24	1.790	1.790	1.770	1.790	1.769	470,869
2025-11-21	1.800	1.810	1.770	1.790	1.769	734,986
2025-11-20	1.810	1.810	1.800	1.800	1.779	205,712
2025-11-19	1.810	1.820	1.810	1.820	1.798	307,248
2025-11-18	1.820	1.830	1.810	1.820	1.798	293,931
2025-11-17	1.830	1.830	1.820	1.830	1.808	402,611
2025-11-14	1.840	1.840	1.820	1.840	1.818	452,400
2025-11-13	1.830	1.840	1.820	1.840	1.818	742,188
2025-11-12	1.840	1.840	1.830	1.840	1.818	623,959
2025-11-11	1.840	1.840	1.830	1.840	1.818	211,841
2025-11-10	1.830	1.840	1.830	1.840	1.818	417,420
2025-11-07	1.840	1.840	1.830	1.840	1.818	486,237
2025-11-06	1.840	1.840	1.830	1.840	1.818	612,806
2025-11-05	1.840	1.850	1.830	1.840	1.818	976,620
2025-11-04	1.840	1.840	1.830	1.840	1.818	401,812
2025-11-03	1.840	1.840	1.830	1.840	1.818	358,761
2025-10-31	1.850	1.860	1.800	1.840	1.818	1,997,341
2025-10-30	1.850	1.850	1.830	1.850	1.828	413,149
2025-10-29	1.850	1.850	1.840	1.850	1.828	392,760
2025-10-28	1.830	1.850	1.830	1.850	1.828	580,000
2025-10-27	1.820	1.850	1.810	1.840	1.818	1,896,980
2025-10-24	1.810	1.820	1.800	1.810	1.789	470,622
2025-10-23	1.810	1.820	1.800	1.820	1.798	437,420

← NewerPage 4 of 21 · 1,216 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.