Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.860	1.860	1.840	1.860	1.838	746,873
2025-07-21	1.860	1.860	1.830	1.860	1.838	1,233,813
2025-07-18	1.860	1.860	1.840	1.860	1.838	295,320
2025-07-17	1.850	1.860	1.840	1.860	1.838	517,760
2025-07-16	1.830	1.860	1.830	1.850	1.828	556,200
2025-07-15	1.870	1.870	1.830	1.840	1.818	1,569,610
2025-07-14	1.890	1.900	1.880	1.880	1.858	916,700
2025-07-11	1.880	1.890	1.840	1.880	1.858	1,653,609
2025-07-10	1.840	1.900	1.840	1.890	1.868	2,451,600
2025-07-09	1.850	1.860	1.840	1.840	1.818	662,887
2025-07-08	1.850	1.860	1.830	1.850	1.828	749,860
2025-07-07	1.820	1.860	1.820	1.850	1.828	1,589,740
2025-07-04	1.790	1.820	1.780	1.810	1.789	1,103,031
2025-07-03	1.790	1.800	1.770	1.790	1.769	931,264
2025-07-02	1.800	1.800	1.780	1.780	1.759	862,418
2025-07-01	1.770	1.800	1.760	1.790	1.769	1,029,255
2025-06-30	1.770	1.770	1.750	1.770	1.749	745,233
2025-06-27	1.760	1.770	1.760	1.770	1.749	307,761
2025-06-26	1.780	1.780	1.750	1.770	1.749	715,985
2025-06-25	1.780	1.790	1.760	1.790	1.747	1,222,789
2025-06-24	1.760	1.780	1.750	1.780	1.737	679,678
2025-06-23	1.760	1.770	1.750	1.770	1.728	358,558
2025-06-20	1.760	1.770	1.750	1.760	1.718	376,940
2025-06-19	1.770	1.780	1.750	1.770	1.728	494,265
2025-06-18	1.780	1.790	1.770	1.780	1.737	135,228
2025-06-17	1.790	1.790	1.770	1.790	1.747	243,473
2025-06-16	1.760	1.800	1.760	1.780	1.737	605,367
2025-06-13	1.750	1.770	1.750	1.760	1.718	440,949
2025-06-12	1.760	1.770	1.750	1.750	1.708	76,540
2025-06-11	1.760	1.760	1.750	1.760	1.718	99,340
2025-06-10	1.760	1.780	1.740	1.750	1.708	486,061
2025-06-09	1.750	1.770	1.750	1.760	1.718	430,707
2025-06-06	1.750	1.760	1.740	1.750	1.708	388,220
2025-06-05	1.770	1.770	1.740	1.750	1.708	504,666
2025-06-04	1.780	1.780	1.760	1.770	1.728	404,300
2025-06-03	1.760	1.800	1.740	1.780	1.737	481,403
2025-05-30	1.860	1.860	1.760	1.760	1.718	2,380,853
2025-05-29	1.780	1.870	1.780	1.850	1.806	3,253,679
2025-05-28	1.700	1.810	1.700	1.790	1.747	3,542,902
2025-05-27	1.700	1.710	1.690	1.700	1.659	230,360
2025-05-26	1.710	1.720	1.700	1.710	1.669	363,700
2025-05-23	1.710	1.720	1.710	1.710	1.669	540,691
2025-05-22	1.720	1.730	1.710	1.710	1.669	293,640
2025-05-21	1.700	1.730	1.700	1.730	1.689	701,340
2025-05-20	1.700	1.710	1.690	1.700	1.659	505,880
2025-05-19	1.690	1.700	1.680	1.700	1.659	382,116
2025-05-16	1.700	1.700	1.690	1.700	1.659	482,050
2025-05-15	1.700	1.700	1.680	1.690	1.650	517,560
2025-05-14	1.700	1.700	1.670	1.690	1.650	310,100
2025-05-13	1.700	1.700	1.680	1.700	1.659	696,880
2025-05-12	1.690	1.710	1.670	1.700	1.659	848,120
2025-05-09	1.680	1.690	1.670	1.690	1.650	374,420
2025-05-08	1.680	1.690	1.670	1.680	1.640	519,640
2025-05-07	1.680	1.680	1.670	1.680	1.640	553,500
2025-05-06	1.690	1.690	1.660	1.670	1.630	1,912,727
2025-04-30	1.800	1.800	1.640	1.690	1.650	4,675,920
2025-04-29	1.850	1.850	1.820	1.820	1.777	660,628
2025-04-28	1.850	1.850	1.830	1.840	1.796	750,712
2025-04-25	1.830	1.850	1.830	1.850	1.806	566,060
2025-04-24	1.830	1.850	1.830	1.840	1.796	896,580

← NewerPage 6 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.