Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.800	10.150	9.760	9.890	9.890	18,469,998
2026-10-15	10.020	10.070	9.640	9.720	9.720	11,981,356
2026-10-14	9.990	10.190	9.980	10.070	10.070	15,962,123
2026-10-13	9.870	10.060	9.800	10.000	10.000	12,802,093
2026-10-12	9.920	10.060	9.800	9.910	9.910	12,282,994
2026-10-09	9.870	9.970	9.700	9.930	9.930	16,150,240
2026-10-08	9.300	9.980	9.250	9.870	9.870	29,901,521
2026-09-30	9.230	9.340	9.200	9.270	9.270	6,853,769
2026-09-29	9.350	9.490	9.160	9.180	9.180	9,027,690
2026-09-28	9.250	9.530	9.180	9.360	9.360	14,497,865
2026-09-24	9.360	9.360	9.230	9.240	9.240	5,330,013
2026-09-23	9.450	9.450	9.250	9.290	9.290	6,763,858
2026-09-22	9.620	9.620	9.410	9.440	9.440	10,924,491
2026-09-21	9.640	9.680	9.540	9.600	9.600	5,725,804
2026-09-18	9.680	9.780	9.560	9.740	9.620	9,247,149
2026-09-17	9.780	9.780	9.500	9.650	9.531	10,743,879
2026-09-16	9.740	9.910	9.690	9.830	9.709	9,735,672
2026-09-15	9.900	10.000	9.680	9.760	9.640	14,049,473
2026-09-14	10.070	10.220	9.900	9.930	9.808	16,129,530
2026-09-11	9.920	10.150	9.780	10.070	10.070	21,755,802
2026-09-10	9.920	10.000	9.860	9.900	9.900	11,453,518
2026-09-09	9.660	9.980	9.630	9.950	9.950	13,231,432
2026-09-08	9.540	9.710	9.510	9.680	9.680	11,643,682
2026-09-07	9.870	9.870	9.490	9.560	9.560	18,170,236
2026-09-04	10.020	10.060	9.860	9.880	9.880	11,019,658
2026-09-03	10.170	10.330	9.970	10.040	10.040	16,425,699
2026-09-02	9.920	10.340	9.840	10.190	10.190	27,829,470
2026-09-01	9.800	10.010	9.800	9.880	9.880	13,656,030
2026-08-31	9.910	9.910	9.700	9.840	9.840	10,738,211
2026-08-28	9.920	9.930	9.820	9.900	9.900	7,892,376
2026-08-27	9.850	9.950	9.720	9.920	9.920	11,495,326
2026-08-26	9.860	9.940	9.820	9.840	9.840	11,292,426
2026-08-25	9.880	9.900	9.740	9.890	9.890	7,112,187
2026-08-24	9.910	9.950	9.820	9.890	9.890	7,433,213
2026-08-21	9.840	9.950	9.700	9.900	9.900	8,767,324
2026-08-20	10.060	10.160	9.810	9.880	9.880	14,175,684
2026-08-19	10.280	10.350	9.990	10.060	10.060	13,852,338
2026-08-18	10.170	10.380	10.150	10.370	10.370	15,052,252
2026-08-17	10.110	10.190	10.010	10.180	10.180	14,048,528
2026-08-14	10.430	10.450	10.020	10.110	10.110	24,924,477
2026-08-13	10.530	10.730	10.420	10.430	10.430	24,931,809
2026-08-12	10.560	10.730	10.420	10.570	10.570	20,388,959
2026-08-11	10.800	10.980	10.660	10.670	10.670	26,567,873
2026-08-10	10.770	10.960	10.660	10.890	10.890	29,053,728
2026-08-07	10.950	10.960	10.680	10.800	10.800	30,508,550
2026-08-06	11.170	11.280	10.720	10.970	10.970	29,226,651
2026-08-05	11.000	11.130	10.650	11.130	11.130	32,069,892
2026-08-04	11.060	11.250	10.900	11.080	11.080	33,803,866
2026-08-03	10.950	11.350	10.870	11.050	11.050	42,196,630
2026-07-31	10.550	10.980	10.550	10.820	10.820	33,051,785
2026-07-30	11.050	11.370	10.510	10.700	10.700	54,586,103
2026-07-29	9.940	10.920	9.940	10.920	10.920	33,346,525
2026-07-28	10.370	10.560	9.900	9.930	9.930	35,614,975
2026-07-27	10.390	10.640	10.130	10.560	10.560	36,526,979
2026-07-24	10.900	10.970	10.220	10.700	10.700	54,042,806
2026-07-23	11.560	12.250	11.110	11.360	11.360	71,067,089
2026-07-22	10.810	12.380	10.780	12.240	12.240	78,875,416
2026-07-21	11.680	11.790	10.650	11.250	11.250	75,021,764
2026-07-20	10.950	11.680	10.740	11.680	11.680	74,289,879

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.2000 CNY
2022-06-21	0.1500 CNY
2021-07-23	0.1900 CNY
2020-06-22	0.1900 CNY
2019-07-10	0.3250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.