Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.810	1.820	1.800	1.810	1.789	374,129
2025-10-21	1.800	1.810	1.790	1.810	1.789	831,000
2025-10-20	1.800	1.810	1.790	1.810	1.789	543,720
2025-10-17	1.810	1.820	1.800	1.800	1.779	474,120
2025-10-16	1.830	1.830	1.810	1.820	1.798	1,035,861
2025-10-15	1.830	1.840	1.820	1.840	1.818	380,500
2025-10-14	1.830	1.840	1.820	1.840	1.818	376,198
2025-10-13	1.820	1.840	1.820	1.840	1.818	432,020
2025-10-10	1.820	1.840	1.820	1.840	1.818	231,995
2025-10-09	1.810	1.860	1.810	1.830	1.808	908,600
2025-09-30	1.820	1.830	1.810	1.820	1.798	875,660
2025-09-29	1.840	1.840	1.820	1.830	1.808	554,360
2025-09-26	1.840	1.850	1.830	1.840	1.818	537,660
2025-09-25	1.870	1.870	1.840	1.850	1.828	1,069,100
2025-09-24	1.850	1.870	1.850	1.870	1.848	982,740
2025-09-23	1.860	1.860	1.830	1.850	1.828	584,440
2025-09-22	1.850	1.860	1.840	1.850	1.828	532,721
2025-09-19	1.850	1.850	1.840	1.840	1.818	442,340
2025-09-18	1.860	1.860	1.850	1.850	1.828	517,460
2025-09-17	1.870	1.870	1.850	1.860	1.838	590,521
2025-09-16	1.860	1.880	1.860	1.870	1.848	402,940
2025-09-15	1.880	1.880	1.860	1.870	1.848	740,660
2025-09-12	1.880	1.880	1.870	1.880	1.858	340,200
2025-09-11	1.870	1.890	1.860	1.880	1.858	1,280,800
2025-09-10	1.850	1.880	1.850	1.870	1.848	918,540
2025-09-09	1.860	1.860	1.850	1.860	1.838	554,280
2025-09-08	1.860	1.870	1.850	1.860	1.838	758,701
2025-09-05	1.850	1.860	1.840	1.860	1.838	967,740
2025-09-04	1.850	1.850	1.840	1.850	1.828	403,820
2025-09-03	1.860	1.860	1.840	1.840	1.818	454,661
2025-09-02	1.860	1.870	1.850	1.860	1.838	756,557
2025-09-01	1.860	1.880	1.860	1.860	1.838	1,064,609
2025-08-29	1.860	1.870	1.850	1.860	1.838	360,000
2025-08-28	1.860	1.870	1.850	1.860	1.838	840,960
2025-08-27	1.870	1.890	1.860	1.860	1.838	1,158,520
2025-08-26	1.890	1.900	1.870	1.880	1.858	1,334,201
2025-08-25	1.880	1.900	1.880	1.890	1.868	986,000
2025-08-22	1.880	1.890	1.870	1.890	1.868	622,474
2025-08-21	1.890	1.890	1.870	1.880	1.858	1,129,508
2025-08-20	1.870	1.890	1.870	1.890	1.868	819,520
2025-08-19	1.870	1.880	1.870	1.880	1.858	732,720
2025-08-18	1.860	1.880	1.850	1.880	1.858	1,044,286
2025-08-15	1.850	1.870	1.850	1.870	1.848	758,592
2025-08-14	1.860	1.860	1.850	1.860	1.838	737,540
2025-08-13	1.870	1.870	1.850	1.860	1.838	878,740
2025-08-12	1.870	1.870	1.850	1.870	1.848	1,139,985
2025-08-11	1.880	1.880	1.860	1.870	1.848	1,409,180
2025-08-08	1.880	1.880	1.870	1.880	1.858	641,849
2025-08-07	1.880	1.890	1.870	1.880	1.858	362,650
2025-08-06	1.890	1.900	1.880	1.880	1.858	695,180
2025-08-05	1.880	1.890	1.880	1.890	1.868	413,780
2025-08-04	1.880	1.880	1.860	1.880	1.858	425,620
2025-08-01	1.890	1.890	1.870	1.870	1.848	658,380
2025-07-31	1.910	1.920	1.860	1.890	1.868	1,431,989
2025-07-30	1.890	1.920	1.880	1.910	1.887	1,101,480
2025-07-29	1.890	1.900	1.870	1.900	1.877	1,297,141
2025-07-28	1.860	1.890	1.860	1.880	1.858	1,132,108
2025-07-25	1.860	1.870	1.860	1.870	1.848	477,920
2025-07-24	1.860	1.870	1.850	1.870	1.848	654,400
2025-07-23	1.850	1.870	1.850	1.860	1.838	502,960

← NewerPage 5 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.