Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.830	1.850	1.830	1.840	1.796	896,580
2025-04-23	1.830	1.840	1.820	1.820	1.777	270,740
2025-04-22	1.820	1.830	1.810	1.830	1.786	389,520
2025-04-21	1.830	1.830	1.810	1.830	1.786	664,215
2025-04-18	1.840	1.840	1.820	1.840	1.796	1,448,708
2025-04-17	1.850	1.860	1.830	1.850	1.806	1,174,500
2025-04-16	1.910	1.910	1.850	1.860	1.816	1,317,700
2025-04-15	1.910	1.920	1.900	1.910	1.864	519,400
2025-04-14	1.890	1.910	1.890	1.900	1.855	266,320
2025-04-11	1.880	1.890	1.860	1.890	1.845	306,300
2025-04-10	1.880	1.920	1.880	1.900	1.855	1,304,720
2025-04-09	1.870	1.890	1.820	1.870	1.825	1,114,796
2025-04-08	1.880	1.890	1.860	1.880	1.835	2,224,400
2025-04-07	1.960	1.960	1.830	1.870	1.825	2,298,600
2025-04-03	1.970	1.980	1.960	1.980	1.933	753,180
2025-04-02	1.960	1.980	1.950	1.970	1.923	1,477,715
2025-04-01	1.950	1.960	1.950	1.950	1.903	963,900
2025-03-31	1.960	1.970	1.950	1.960	1.913	1,983,811
2025-03-28	1.980	1.990	1.980	1.980	1.933	642,392
2025-03-27	1.990	2.000	1.980	1.990	1.942	1,588,460
2025-03-26	1.990	1.990	1.980	1.990	1.942	538,800
2025-03-25	1.980	2.000	1.970	1.990	1.942	1,547,411
2025-03-24	1.970	1.990	1.970	1.980	1.933	1,259,704
2025-03-21	2.000	2.000	1.960	1.960	1.913	1,630,640
2025-03-20	2.000	2.010	1.990	1.990	1.942	1,733,503
2025-03-19	1.970	2.000	1.970	2.000	1.952	1,712,060
2025-03-18	1.980	1.990	1.970	1.980	1.933	726,800
2025-03-17	1.980	1.990	1.970	1.980	1.933	899,272
2025-03-14	1.960	1.990	1.960	1.980	1.933	779,160
2025-03-13	1.960	1.970	1.950	1.970	1.923	469,660
2025-03-12	1.950	1.970	1.950	1.970	1.923	378,400
2025-03-11	1.970	1.970	1.920	1.940	1.894	641,600
2025-03-10	1.980	1.980	1.950	1.970	1.923	798,980
2025-03-07	1.990	1.990	1.970	1.980	1.933	622,300
2025-03-06	1.990	1.990	1.980	1.990	1.942	361,720
2025-03-05	1.980	1.990	1.970	1.980	1.933	541,420
2025-03-04	1.970	1.980	1.960	1.980	1.933	413,072
2025-03-03	1.980	1.980	1.960	1.980	1.933	761,000
2025-02-28	1.970	1.980	1.970	1.980	1.933	1,099,586
2025-02-27	1.990	1.990	1.970	1.980	1.933	1,371,200
2025-02-26	1.990	1.990	1.980	1.990	1.942	606,960
2025-02-25	1.980	1.990	1.980	1.990	1.942	595,380
2025-02-24	1.990	1.990	1.980	1.990	1.942	570,724
2025-02-21	1.980	1.990	1.980	1.990	1.942	1,139,875
2025-02-20	1.990	1.990	1.980	1.980	1.933	506,952
2025-02-19	1.980	1.990	1.980	1.990	1.942	936,262
2025-02-18	2.000	2.000	1.980	1.980	1.933	862,170
2025-02-17	2.000	2.000	1.990	2.000	1.952	871,132
2025-02-14	1.990	2.000	1.990	1.990	1.942	849,553
2025-02-13	1.990	2.000	1.990	2.000	1.952	276,217
2025-02-12	1.990	2.000	1.980	1.990	1.942	511,735
2025-02-11	1.990	2.000	1.990	2.000	1.952	512,629
2025-02-10	2.020	2.020	1.990	2.010	1.962	1,628,109
2025-02-07	2.000	2.020	2.000	2.020	1.972	1,168,209
2025-02-06	1.980	2.040	1.960	2.020	1.972	5,219,007
2025-02-05	1.990	2.000	1.970	1.980	1.933	1,353,967
2025-01-27	1.990	2.000	1.980	1.990	1.942	731,813
2025-01-24	1.990	1.990	1.980	1.990	1.942	685,148
2025-01-23	1.990	2.000	1.980	1.990	1.942	387,987
2025-01-22	1.990	1.990	1.980	1.980	1.933	359,786

← NewerPage 7 of 21 · 1,217 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.