Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.450 | 7.550 | 7.440 | 7.500 | 7.500 | 9,828,505 |
| 2024-07-22 | 7.620 | 7.620 | 7.370 | 7.480 | 7.480 | 15,207,364 |
| 2024-07-19 | 7.630 | 7.790 | 7.600 | 7.650 | 7.650 | 9,557,420 |
| 2024-07-18 | 7.600 | 7.720 | 7.510 | 7.660 | 7.660 | 11,594,105 |
| 2024-07-17 | 7.810 | 7.850 | 7.610 | 7.670 | 7.670 | 13,858,017 |
| 2024-07-16 | 7.930 | 7.970 | 7.800 | 7.830 | 7.830 | 10,993,357 |
| 2024-07-15 | 7.900 | 8.080 | 7.790 | 7.930 | 7.930 | 14,465,651 |
| 2024-07-12 | 7.980 | 8.040 | 7.820 | 7.860 | 7.860 | 15,905,368 |
| 2024-07-11 | 8.110 | 8.160 | 7.970 | 8.110 | 8.110 | 13,217,583 |
| 2024-07-10 | 8.340 | 8.350 | 8.080 | 8.120 | 8.120 | 13,175,307 |
| 2024-07-09 | 8.250 | 8.380 | 8.120 | 8.300 | 8.300 | 15,741,445 |
| 2024-07-08 | 8.180 | 8.400 | 8.080 | 8.310 | 8.310 | 16,506,933 |
| 2024-07-05 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2024-07-04 | 8.150 | 8.250 | 8.090 | 8.140 | 8.140 | 12,448,865 |
| 2024-07-03 | 8.350 | 8.380 | 7.980 | 8.110 | 8.110 | 22,347,343 |
| 2024-07-02 | 8.180 | 8.390 | 8.120 | 8.350 | 8.350 | 23,329,995 |
| 2024-07-01 | 7.680 | 8.260 | 7.630 | 8.260 | 8.260 | 32,946,529 |
| 2024-06-28 | 7.510 | 7.680 | 7.430 | 7.670 | 7.670 | 12,960,052 |
| 2024-06-27 | 7.410 | 7.640 | 7.410 | 7.550 | 7.550 | 15,012,392 |
| 2024-06-26 | 7.400 | 7.530 | 7.290 | 7.440 | 7.440 | 12,060,529 |
| 2024-06-25 | 7.550 | 7.570 | 7.310 | 7.410 | 7.410 | 16,378,081 |
| 2024-06-24 | 7.450 | 7.670 | 7.430 | 7.580 | 7.580 | 20,354,323 |
| 2024-06-21 | 7.430 | 7.590 | 7.300 | 7.480 | 7.480 | 21,388,903 |
| 2024-06-20 | 7.180 | 7.510 | 7.170 | 7.440 | 7.440 | 24,769,869 |
| 2024-06-19 | 7.150 | 7.310 | 7.120 | 7.200 | 7.200 | 10,243,575 |
| 2024-06-18 | 7.050 | 7.220 | 7.020 | 7.160 | 7.160 | 10,945,207 |
| 2024-06-17 | 6.980 | 7.180 | 6.880 | 7.090 | 7.090 | 26,376,529 |
| 2024-06-14 | 6.990 | 7.250 | 6.880 | 7.000 | 7.000 | 62,830,933 |
| 2024-06-13 | 7.270 | 7.440 | 7.220 | 7.350 | 7.350 | 17,225,350 |
| 2024-06-12 | 7.140 | 7.280 | 7.110 | 7.270 | 7.270 | 15,178,484 |
| 2024-06-11 | 7.260 | 7.310 | 7.030 | 7.130 | 7.130 | 16,569,555 |
| 2024-06-07 | 7.140 | 7.260 | 7.120 | 7.250 | 7.250 | 12,775,949 |
| 2024-06-06 | 7.170 | 7.250 | 7.080 | 7.140 | 7.140 | 12,860,395 |
| 2024-06-05 | 7.200 | 7.350 | 7.160 | 7.170 | 7.170 | 12,211,192 |
| 2024-06-04 | 7.150 | 7.230 | 7.100 | 7.200 | 7.200 | 12,214,999 |
| 2024-06-03 | 7.140 | 7.220 | 7.070 | 7.170 | 7.170 | 15,311,845 |
| 2024-05-31 | 7.120 | 7.180 | 7.060 | 7.160 | 7.160 | 10,975,481 |
| 2024-05-30 | 7.200 | 7.260 | 7.090 | 7.130 | 7.130 | 15,194,977 |
| 2024-05-29 | 7.170 | 7.300 | 7.050 | 7.260 | 7.260 | 15,630,912 |
| 2024-05-28 | 7.150 | 7.300 | 7.120 | 7.190 | 7.190 | 20,791,897 |
| 2024-05-27 | 6.960 | 7.200 | 6.910 | 7.150 | 7.150 | 27,464,022 |
| 2024-05-24 | 6.740 | 7.030 | 6.740 | 6.950 | 6.950 | 21,731,452 |
| 2024-05-23 | 6.670 | 6.780 | 6.630 | 6.760 | 6.760 | 11,545,135 |
| 2024-05-22 | 6.700 | 6.780 | 6.650 | 6.670 | 6.670 | 8,028,448 |
| 2024-05-21 | 6.740 | 6.770 | 6.650 | 6.740 | 6.740 | 8,725,766 |
| 2024-05-20 | 6.600 | 6.750 | 6.570 | 6.720 | 6.720 | 11,024,806 |
| 2024-05-17 | 6.500 | 6.680 | 6.480 | 6.600 | 6.600 | 12,075,931 |
| 2024-05-16 | 6.680 | 6.730 | 6.480 | 6.500 | 6.500 | 16,429,599 |
| 2024-05-15 | 6.850 | 7.100 | 6.640 | 6.680 | 6.680 | 22,416,841 |
| 2024-05-14 | 6.740 | 6.880 | 6.630 | 6.820 | 6.820 | 15,728,632 |
| 2024-05-13 | 6.730 | 6.820 | 6.640 | 6.790 | 6.790 | 17,237,034 |
| 2024-05-10 | 6.480 | 6.730 | 6.470 | 6.690 | 6.690 | 18,121,416 |
| 2024-05-09 | 6.500 | 6.530 | 6.420 | 6.500 | 6.500 | 9,288,587 |
| 2024-05-08 | 6.440 | 6.530 | 6.400 | 6.500 | 6.500 | 12,305,993 |
| 2024-05-07 | 6.500 | 6.520 | 6.400 | 6.430 | 6.430 | 10,112,632 |
| 2024-05-06 | 6.370 | 6.520 | 6.250 | 6.520 | 6.520 | 18,221,479 |
| 2024-04-30 | 6.150 | 6.330 | 6.150 | 6.310 | 6.310 | 15,175,984 |
| 2024-04-29 | 6.170 | 6.210 | 6.120 | 6.180 | 6.180 | 11,736,935 |
| 2024-04-26 | 6.300 | 6.300 | 6.170 | 6.210 | 6.210 | 15,306,131 |
| 2024-04-25 | 6.300 | 6.370 | 6.220 | 6.270 | 6.270 | 15,316,574 |
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.