Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.260 | 6.340 | 6.190 | 6.280 | 6.280 | 10,213,716 |
| 2024-04-23 | 6.190 | 6.350 | 6.150 | 6.230 | 6.230 | 18,594,464 |
| 2024-04-22 | 6.330 | 6.400 | 6.190 | 6.220 | 6.220 | 17,513,000 |
| 2024-04-19 | 6.150 | 6.330 | 6.150 | 6.330 | 6.330 | 16,998,457 |
| 2024-04-18 | 6.330 | 6.430 | 6.180 | 6.200 | 6.200 | 20,213,934 |
| 2024-04-17 | 6.080 | 6.350 | 6.040 | 6.340 | 6.340 | 24,508,938 |
| 2024-04-16 | 6.140 | 6.270 | 6.040 | 6.070 | 6.070 | 16,397,189 |
| 2024-04-15 | 6.060 | 6.250 | 6.030 | 6.170 | 6.170 | 17,048,427 |
| 2024-04-12 | 6.100 | 6.150 | 6.030 | 6.060 | 6.060 | 11,183,670 |
| 2024-04-11 | 5.970 | 6.160 | 5.950 | 6.110 | 6.110 | 15,953,107 |
| 2024-04-10 | 5.950 | 6.100 | 5.940 | 6.030 | 6.030 | 15,310,835 |
| 2024-04-09 | 5.960 | 5.980 | 5.880 | 5.980 | 5.980 | 12,090,234 |
| 2024-04-08 | 5.850 | 6.000 | 5.830 | 5.960 | 5.960 | 16,119,707 |
| 2024-04-03 | 5.820 | 5.870 | 5.780 | 5.850 | 5.850 | 7,881,980 |
| 2024-04-02 | 5.860 | 5.920 | 5.790 | 5.820 | 5.820 | 11,506,997 |
| 2024-04-01 | 5.870 | 5.910 | 5.830 | 5.880 | 5.880 | 7,978,304 |
| 2024-03-29 | 5.800 | 5.880 | 5.780 | 5.870 | 5.870 | 4,791,410 |
| 2024-03-28 | 5.780 | 5.830 | 5.720 | 5.810 | 5.810 | 7,744,125 |
| 2024-03-27 | 5.800 | 5.860 | 5.780 | 5.790 | 5.790 | 7,440,497 |
| 2024-03-26 | 5.750 | 5.840 | 5.720 | 5.820 | 5.820 | 7,425,939 |
| 2024-03-25 | 5.720 | 5.810 | 5.700 | 5.750 | 5.750 | 7,660,652 |
| 2024-03-22 | 5.740 | 5.780 | 5.670 | 5.730 | 5.730 | 6,820,819 |
| 2024-03-21 | 5.810 | 5.830 | 5.730 | 5.740 | 5.740 | 6,721,793 |
| 2024-03-20 | 5.760 | 5.840 | 5.720 | 5.810 | 5.810 | 8,094,265 |
| 2024-03-19 | 5.860 | 5.920 | 5.780 | 5.780 | 5.780 | 7,968,213 |
| 2024-03-18 | 5.890 | 5.960 | 5.850 | 5.880 | 5.880 | 10,419,738 |
| 2024-03-15 | 5.760 | 5.910 | 5.760 | 5.900 | 5.900 | 12,001,406 |
| 2024-03-14 | 5.800 | 5.860 | 5.780 | 5.800 | 5.800 | 8,980,013 |
| 2024-03-13 | 5.760 | 5.820 | 5.740 | 5.790 | 5.790 | 11,244,016 |
| 2024-03-12 | 5.970 | 5.980 | 5.750 | 5.760 | 5.760 | 15,759,524 |
| 2024-03-11 | 6.050 | 6.120 | 5.920 | 5.970 | 5.970 | 13,182,435 |
| 2024-03-08 | 6.030 | 6.130 | 5.990 | 6.050 | 6.050 | 12,773,592 |
| 2024-03-07 | 5.900 | 6.040 | 5.850 | 6.020 | 6.020 | 16,453,043 |
| 2024-03-06 | 5.850 | 5.940 | 5.830 | 5.900 | 5.900 | 9,959,172 |
| 2024-03-05 | 5.840 | 5.930 | 5.830 | 5.850 | 5.850 | 10,659,221 |
| 2024-03-04 | 5.730 | 5.860 | 5.700 | 5.860 | 5.860 | 12,501,597 |
| 2024-03-01 | 5.770 | 5.770 | 5.700 | 5.720 | 5.720 | 6,561,943 |
| 2024-02-29 | 5.690 | 5.770 | 5.680 | 5.770 | 5.770 | 9,036,901 |
| 2024-02-28 | 5.750 | 5.800 | 5.670 | 5.720 | 5.720 | 12,549,065 |
| 2024-02-27 | 5.670 | 5.770 | 5.670 | 5.760 | 5.760 | 8,056,739 |
| 2024-02-26 | 5.880 | 5.890 | 5.680 | 5.700 | 5.700 | 12,339,017 |
| 2024-02-23 | 5.870 | 5.970 | 5.850 | 5.890 | 5.890 | 9,581,548 |
| 2024-02-22 | 5.800 | 5.890 | 5.800 | 5.890 | 5.890 | 9,892,171 |
| 2024-02-21 | 5.760 | 5.840 | 5.740 | 5.830 | 5.830 | 10,848,728 |
| 2024-02-20 | 5.790 | 5.860 | 5.760 | 5.780 | 5.780 | 11,611,132 |
| 2024-02-19 | 5.620 | 5.810 | 5.570 | 5.790 | 5.790 | 25,161,802 |
| 2024-02-08 | 5.560 | 5.650 | 5.400 | 5.630 | 5.630 | 28,715,971 |
| 2024-02-07 | 5.660 | 5.670 | 5.510 | 5.560 | 5.560 | 24,611,769 |
| 2024-02-06 | 5.640 | 5.740 | 5.610 | 5.650 | 5.650 | 16,411,972 |
| 2024-02-05 | 5.700 | 5.800 | 5.560 | 5.680 | 5.680 | 17,006,931 |
| 2024-02-02 | 5.790 | 5.880 | 5.640 | 5.730 | 5.730 | 9,127,598 |
| 2024-02-01 | 5.780 | 5.880 | 5.730 | 5.780 | 5.780 | 7,785,087 |
| 2024-01-31 | 5.800 | 5.880 | 5.750 | 5.810 | 5.810 | 10,194,880 |
| 2024-01-30 | 5.840 | 5.950 | 5.800 | 5.810 | 5.810 | 8,018,261 |
| 2024-01-29 | 5.860 | 5.970 | 5.830 | 5.880 | 5.880 | 12,899,020 |
| 2024-01-26 | 5.770 | 5.870 | 5.760 | 5.850 | 5.850 | 12,614,706 |
| 2024-01-25 | 5.490 | 5.790 | 5.470 | 5.790 | 5.790 | 19,136,297 |
| 2024-01-24 | 5.380 | 5.480 | 5.360 | 5.480 | 5.480 | 12,670,862 |
| 2024-01-23 | 5.300 | 5.400 | 5.210 | 5.370 | 5.370 | 9,183,990 |
| 2024-01-22 | 5.460 | 5.520 | 5.260 | 5.300 | 5.300 | 10,465,352 |
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.