Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.460 | 5.520 | 5.260 | 5.300 | 5.300 | 10,465,352 |
| 2024-01-19 | 5.510 | 5.530 | 5.440 | 5.510 | 5.510 | 8,395,670 |
| 2024-01-18 | 5.600 | 5.610 | 5.350 | 5.520 | 5.520 | 15,876,218 |
| 2024-01-17 | 5.680 | 5.710 | 5.600 | 5.600 | 5.600 | 5,626,914 |
| 2024-01-16 | 5.710 | 5.720 | 5.620 | 5.670 | 5.670 | 7,439,228 |
| 2024-01-15 | 5.690 | 5.760 | 5.680 | 5.720 | 5.720 | 5,099,654 |
| 2024-01-12 | 5.640 | 5.750 | 5.640 | 5.700 | 5.700 | 6,928,878 |
| 2024-01-11 | 5.690 | 5.740 | 5.640 | 5.650 | 5.650 | 7,277,342 |
| 2024-01-10 | 5.720 | 5.760 | 5.680 | 5.690 | 5.690 | 6,805,682 |
| 2024-01-09 | 5.690 | 5.780 | 5.620 | 5.740 | 5.740 | 7,520,501 |
| 2024-01-08 | 5.750 | 5.760 | 5.670 | 5.700 | 5.700 | 6,549,250 |
| 2024-01-05 | 5.740 | 5.840 | 5.700 | 5.760 | 5.760 | 11,164,326 |
| 2024-01-04 | 5.740 | 5.760 | 5.670 | 5.730 | 5.730 | 6,525,800 |
| 2024-01-03 | 5.670 | 5.740 | 5.650 | 5.730 | 5.730 | 9,560,273 |
| 2024-01-02 | 5.540 | 5.690 | 5.530 | 5.680 | 5.680 | 13,435,876 |
| 2023-12-29 | 5.590 | 5.600 | 5.530 | 5.540 | 5.540 | 9,836,175 |
| 2023-12-28 | 5.690 | 5.730 | 5.540 | 5.580 | 5.580 | 12,793,421 |
| 2023-12-27 | 5.680 | 5.720 | 5.620 | 5.690 | 5.690 | 5,031,115 |
| 2023-12-26 | 5.650 | 5.740 | 5.640 | 5.680 | 5.680 | 5,648,844 |
| 2023-12-25 | 5.600 | 5.670 | 5.580 | 5.660 | 5.660 | 5,306,288 |
| 2023-12-22 | 5.610 | 5.660 | 5.580 | 5.600 | 5.600 | 8,355,408 |
| 2023-12-21 | 5.630 | 5.650 | 5.560 | 5.620 | 5.620 | 8,429,821 |
| 2023-12-20 | 5.680 | 5.740 | 5.630 | 5.640 | 5.640 | 8,335,821 |
| 2023-12-19 | 5.640 | 5.690 | 5.620 | 5.660 | 5.660 | 4,312,430 |
| 2023-12-18 | 5.670 | 5.700 | 5.610 | 5.660 | 5.660 | 6,981,230 |
| 2023-12-15 | 5.770 | 5.780 | 5.660 | 5.670 | 5.670 | 7,309,399 |
| 2023-12-14 | 5.730 | 5.780 | 5.690 | 5.760 | 5.760 | 7,946,555 |
| 2023-12-13 | 5.680 | 5.740 | 5.670 | 5.710 | 5.710 | 5,973,383 |
| 2023-12-12 | 5.660 | 5.690 | 5.630 | 5.680 | 5.680 | 5,754,462 |
| 2023-12-11 | 5.630 | 5.680 | 5.570 | 5.670 | 5.670 | 10,772,299 |
| 2023-12-08 | 5.640 | 5.680 | 5.610 | 5.650 | 5.650 | 8,897,471 |
| 2023-12-07 | 5.640 | 5.650 | 5.600 | 5.630 | 5.630 | 3,864,806 |
| 2023-12-06 | 5.630 | 5.660 | 5.580 | 5.640 | 5.640 | 4,799,858 |
| 2023-12-05 | 5.650 | 5.680 | 5.630 | 5.650 | 5.650 | 5,654,173 |
| 2023-12-04 | 5.630 | 5.670 | 5.620 | 5.650 | 5.650 | 6,514,711 |
| 2023-12-01 | 5.630 | 5.670 | 5.590 | 5.630 | 5.630 | 6,724,133 |
| 2023-11-30 | 5.560 | 5.660 | 5.560 | 5.630 | 5.630 | 7,048,290 |
| 2023-11-29 | 5.560 | 5.590 | 5.550 | 5.580 | 5.580 | 5,823,175 |
| 2023-11-28 | 5.570 | 5.620 | 5.570 | 5.620 | 5.620 | 4,896,972 |
| 2023-11-27 | 5.580 | 5.600 | 5.560 | 5.580 | 5.580 | 4,204,650 |
| 2023-11-24 | 5.590 | 5.620 | 5.580 | 5.600 | 5.600 | 6,861,480 |
| 2023-11-23 | 5.580 | 5.610 | 5.570 | 5.590 | 5.590 | 4,737,638 |
| 2023-11-22 | 5.600 | 5.620 | 5.580 | 5.580 | 5.580 | 3,993,768 |
| 2023-11-21 | 5.580 | 5.620 | 5.580 | 5.600 | 5.600 | 5,833,170 |
| 2023-11-20 | 5.620 | 5.670 | 5.580 | 5.590 | 5.590 | 7,229,611 |
| 2023-11-17 | 5.590 | 5.650 | 5.570 | 5.600 | 5.600 | 5,207,196 |
| 2023-11-16 | 5.600 | 5.630 | 5.570 | 5.600 | 5.600 | 4,763,219 |
| 2023-11-15 | 5.590 | 5.610 | 5.560 | 5.600 | 5.600 | 5,707,444 |
| 2023-11-14 | 5.620 | 5.630 | 5.570 | 5.580 | 5.580 | 6,121,586 |
| 2023-11-13 | 5.620 | 5.670 | 5.580 | 5.590 | 5.590 | 6,967,200 |
| 2023-11-10 | 5.620 | 5.650 | 5.560 | 5.620 | 5.620 | 6,574,740 |
| 2023-11-09 | 5.590 | 5.620 | 5.560 | 5.620 | 5.620 | 4,240,668 |
| 2023-11-08 | 5.640 | 5.640 | 5.580 | 5.600 | 5.600 | 5,593,373 |
| 2023-11-07 | 5.560 | 5.640 | 5.550 | 5.610 | 5.610 | 10,650,840 |
| 2023-11-06 | 5.580 | 5.620 | 5.550 | 5.560 | 5.560 | 7,639,974 |
| 2023-11-03 | 5.650 | 5.660 | 5.560 | 5.580 | 5.580 | 8,480,340 |
| 2023-11-02 | 5.610 | 5.650 | 5.580 | 5.620 | 5.620 | 8,082,381 |
| 2023-11-01 | 5.500 | 5.640 | 5.490 | 5.610 | 5.610 | 11,699,138 |
| 2023-10-31 | 5.430 | 5.510 | 5.400 | 5.480 | 5.480 | 8,128,768 |
| 2023-10-30 | 5.380 | 5.440 | 5.360 | 5.420 | 5.420 | 7,229,661 |
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.