Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.360 | 5.460 | 5.340 | 5.390 | 5.390 | 9,388,620 |
| 2023-10-26 | 5.260 | 5.380 | 5.220 | 5.360 | 5.360 | 7,470,656 |
| 2023-10-25 | 5.300 | 5.350 | 5.250 | 5.270 | 5.270 | 8,832,802 |
| 2023-10-24 | 5.340 | 5.360 | 5.180 | 5.300 | 5.300 | 10,388,628 |
| 2023-10-23 | 5.610 | 5.620 | 5.350 | 5.370 | 5.370 | 21,294,903 |
| 2023-10-20 | 5.580 | 5.700 | 5.560 | 5.700 | 5.700 | 21,447,838 |
| 2023-10-19 | 5.670 | 5.670 | 5.560 | 5.600 | 5.600 | 8,210,719 |
| 2023-10-18 | 5.720 | 5.730 | 5.660 | 5.660 | 5.660 | 7,613,127 |
| 2023-10-17 | 5.680 | 5.830 | 5.670 | 5.710 | 5.710 | 13,113,625 |
| 2023-10-16 | 5.580 | 5.700 | 5.560 | 5.680 | 5.680 | 15,274,450 |
| 2023-10-13 | 5.570 | 5.580 | 5.540 | 5.560 | 5.560 | 5,832,805 |
| 2023-10-12 | 5.580 | 5.600 | 5.560 | 5.570 | 5.570 | 4,169,851 |
| 2023-10-11 | 5.580 | 5.630 | 5.560 | 5.570 | 5.570 | 6,367,160 |
| 2023-10-10 | 5.610 | 5.650 | 5.580 | 5.600 | 5.600 | 6,415,190 |
| 2023-10-09 | 5.600 | 5.630 | 5.580 | 5.610 | 5.610 | 4,388,873 |
| 2023-09-28 | 5.580 | 5.620 | 5.570 | 5.600 | 5.600 | 3,606,600 |
| 2023-09-27 | 5.600 | 5.630 | 5.560 | 5.570 | 5.570 | 5,239,576 |
| 2023-09-26 | 5.620 | 5.640 | 5.600 | 5.610 | 5.610 | 2,646,530 |
| 2023-09-25 | 5.600 | 5.660 | 5.580 | 5.630 | 5.630 | 5,551,815 |
| 2023-09-22 | 5.660 | 5.670 | 5.600 | 5.630 | 5.630 | 7,051,652 |
| 2023-09-21 | 5.680 | 5.680 | 5.630 | 5.640 | 5.640 | 5,111,011 |
| 2023-09-20 | 5.700 | 5.720 | 5.640 | 5.680 | 5.680 | 4,699,286 |
| 2023-09-19 | 5.660 | 5.720 | 5.640 | 5.700 | 5.700 | 7,181,239 |
| 2023-09-18 | 5.600 | 5.740 | 5.530 | 5.700 | 5.700 | 15,577,612 |
| 2023-09-15 | 5.700 | 5.710 | 5.590 | 5.610 | 5.610 | 6,469,819 |
| 2023-09-14 | 5.650 | 5.720 | 5.640 | 5.710 | 5.710 | 11,425,644 |
| 2023-09-13 | 5.620 | 5.670 | 5.600 | 5.630 | 5.630 | 4,008,839 |
| 2023-09-12 | 5.620 | 5.670 | 5.600 | 5.630 | 5.630 | 4,794,570 |
| 2023-09-11 | 5.620 | 5.640 | 5.600 | 5.610 | 5.610 | 6,064,952 |
| 2023-09-08 | 5.540 | 5.640 | 5.520 | 5.630 | 5.630 | 11,235,081 |
| 2023-09-07 | 5.540 | 5.570 | 5.530 | 5.550 | 5.550 | 6,775,739 |
| 2023-09-06 | 5.560 | 5.580 | 5.530 | 5.540 | 5.540 | 4,321,556 |
| 2023-09-05 | 5.520 | 5.600 | 5.510 | 5.570 | 5.570 | 7,980,096 |
| 2023-09-04 | 5.530 | 5.550 | 5.480 | 5.530 | 5.530 | 6,420,046 |
| 2023-09-01 | 5.520 | 5.540 | 5.500 | 5.540 | 5.540 | 4,909,435 |
| 2023-08-31 | 5.480 | 5.550 | 5.460 | 5.530 | 5.530 | 8,014,289 |
| 2023-08-30 | 5.470 | 5.510 | 5.470 | 5.480 | 5.480 | 6,283,771 |
| 2023-08-29 | 5.470 | 5.500 | 5.450 | 5.480 | 5.480 | 9,830,101 |
| 2023-08-28 | 5.600 | 5.650 | 5.470 | 5.480 | 5.480 | 11,560,900 |
| 2023-08-25 | 5.450 | 5.550 | 5.440 | 5.470 | 5.470 | 5,579,931 |
| 2023-08-24 | 5.480 | 5.520 | 5.460 | 5.470 | 5.470 | 7,934,193 |
| 2023-08-23 | 5.460 | 5.530 | 5.460 | 5.490 | 5.490 | 7,812,540 |
| 2023-08-22 | 5.460 | 5.490 | 5.420 | 5.470 | 5.470 | 8,157,913 |
| 2023-08-21 | 5.540 | 5.540 | 5.440 | 5.450 | 5.450 | 10,192,553 |
| 2023-08-18 | 5.460 | 5.570 | 5.450 | 5.500 | 5.500 | 7,721,655 |
| 2023-08-17 | 5.470 | 5.500 | 5.430 | 5.460 | 5.460 | 6,998,248 |
| 2023-08-16 | 5.510 | 5.540 | 5.480 | 5.490 | 5.490 | 4,366,606 |
| 2023-08-15 | 5.480 | 5.580 | 5.460 | 5.540 | 5.540 | 5,533,221 |
| 2023-08-14 | 5.500 | 5.510 | 5.440 | 5.480 | 5.480 | 6,113,129 |
| 2023-08-11 | 5.590 | 5.590 | 5.500 | 5.510 | 5.510 | 5,569,031 |
| 2023-08-10 | 5.550 | 5.600 | 5.540 | 5.580 | 5.580 | 3,561,454 |
| 2023-08-09 | 5.600 | 5.610 | 5.520 | 5.560 | 5.560 | 8,263,751 |
| 2023-08-08 | 5.660 | 5.660 | 5.580 | 5.600 | 5.600 | 4,854,360 |
| 2023-08-07 | 5.650 | 5.660 | 5.590 | 5.630 | 5.630 | 5,934,397 |
| 2023-08-04 | 5.700 | 5.710 | 5.630 | 5.640 | 5.640 | 6,452,889 |
| 2023-08-03 | 5.650 | 5.690 | 5.620 | 5.680 | 5.680 | 6,040,517 |
| 2023-08-02 | 5.640 | 5.700 | 5.610 | 5.650 | 5.650 | 9,814,462 |
| 2023-08-01 | 5.560 | 5.680 | 5.540 | 5.640 | 5.640 | 14,866,295 |
| 2023-07-31 | 5.510 | 5.560 | 5.510 | 5.550 | 5.550 | 8,182,465 |
| 2023-07-28 | 5.450 | 5.530 | 5.430 | 5.510 | 5.510 | 6,535,418 |
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.