Guangdong Electric Power Devel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.110	2.130	2.090	2.120	2.069	2,619,700
2024-10-25	2.100	2.110	2.100	2.110	2.060	871,561
2024-10-24	2.120	2.120	2.100	2.110	2.060	436,700
2024-10-23	2.120	2.120	2.100	2.120	2.069	1,486,180
2024-10-22	2.110	2.120	2.100	2.120	2.069	1,257,020
2024-10-21	2.120	2.120	2.100	2.110	2.060	755,361
2024-10-18	2.100	2.130	2.080	2.120	2.069	1,907,094
2024-10-17	2.110	2.120	2.090	2.100	2.050	773,000
2024-10-16	2.100	2.120	2.100	2.120	2.069	714,972
2024-10-15	2.120	2.130	2.110	2.110	2.060	843,600
2024-10-14	2.120	2.130	2.090	2.120	2.069	1,252,722
2024-10-11	2.130	2.150	2.090	2.110	2.060	1,075,220
2024-10-10	2.120	2.160	2.120	2.140	2.089	2,137,622
2024-10-09	2.180	2.180	2.120	2.120	2.069	3,250,286
2024-10-08	2.340	2.360	2.150	2.200	2.147	8,678,338
2024-09-30	2.100	2.170	2.080	2.150	2.099	6,773,511
2024-09-27	2.020	2.070	2.010	2.070	2.021	2,993,792
2024-09-26	1.980	2.010	1.970	2.010	1.962	1,081,940
2024-09-25	1.950	2.000	1.950	1.980	1.933	1,744,020
2024-09-24	1.920	1.950	1.920	1.950	1.903	831,040
2024-09-23	1.930	1.930	1.910	1.920	1.874	1,635,054
2024-09-20	1.930	1.930	1.920	1.930	1.884	239,200
2024-09-19	1.910	1.930	1.890	1.930	1.884	902,580
2024-09-18	1.910	1.920	1.890	1.910	1.864	358,520
2024-09-13	1.920	1.930	1.910	1.920	1.874	302,820
2024-09-12	1.930	1.930	1.920	1.930	1.884	218,900
2024-09-11	1.930	1.930	1.910	1.930	1.884	348,980
2024-09-10	1.920	1.930	1.910	1.930	1.884	334,640
2024-09-09	1.930	1.930	1.900	1.920	1.874	702,380
2024-09-06	1.940	1.950	1.930	1.940	1.894	151,000
2024-09-05	1.950	1.960	1.930	1.950	1.903	362,467
2024-09-04	1.940	1.950	1.940	1.950	1.903	900,577
2024-09-03	1.940	1.960	1.940	1.950	1.903	756,508
2024-09-02	1.950	1.980	1.950	1.950	1.903	1,350,540
2024-08-30	1.920	1.960	1.910	1.940	1.894	1,085,352
2024-08-29	1.920	1.930	1.900	1.920	1.874	572,475
2024-08-28	1.910	1.930	1.910	1.920	1.874	287,790
2024-08-27	1.930	1.930	1.910	1.930	1.884	330,480
2024-08-26	1.950	1.950	1.910	1.930	1.884	695,560
2024-08-23	1.940	1.950	1.930	1.940	1.894	490,120
2024-08-22	1.960	1.960	1.900	1.930	1.884	1,088,380
2024-08-21	1.980	1.980	1.950	1.970	1.923	486,800
2024-08-20	2.000	2.000	1.960	1.980	1.933	549,380
2024-08-19	2.010	2.010	1.990	2.000	1.952	739,520
2024-08-16	2.000	2.020	2.000	2.010	1.962	192,360
2024-08-15	2.000	2.010	1.990	2.010	1.962	608,040
2024-08-14	2.030	2.030	1.990	2.010	1.962	1,352,200
2024-08-13	2.030	2.040	2.020	2.040	1.991	374,200
2024-08-12	2.050	2.050	2.020	2.040	1.991	955,440
2024-08-09	2.060	2.060	2.040	2.060	2.011	298,479
2024-08-08	2.060	2.070	2.050	2.060	2.011	634,514
2024-08-07	2.070	2.070	2.050	2.070	2.021	525,500
2024-08-06	2.050	2.060	2.040	2.060	2.011	537,660
2024-08-05	2.060	2.070	2.050	2.060	2.011	1,331,700
2024-08-02	2.070	2.080	2.060	2.070	2.021	882,140
2024-08-01	2.080	2.090	2.060	2.080	2.030	631,920
2024-07-31	2.060	2.090	2.060	2.090	2.040	966,401
2024-07-30	2.060	2.070	2.050	2.070	2.021	352,140
2024-07-29	2.070	2.080	2.060	2.070	2.021	1,008,820
2024-07-26	2.080	2.080	2.060	2.080	2.030	737,460

← NewerPage 9 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.