Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.470 | 5.500 | 5.430 | 5.460 | 5.460 | 4,484,801 |
| 2023-07-26 | 5.430 | 5.470 | 5.430 | 5.470 | 5.470 | 3,988,380 |
| 2023-07-25 | 5.460 | 5.490 | 5.410 | 5.450 | 5.450 | 7,821,077 |
| 2023-07-24 | 5.450 | 5.460 | 5.420 | 5.450 | 5.450 | 3,434,341 |
| 2023-07-21 | 5.470 | 5.490 | 5.440 | 5.450 | 5.450 | 3,134,265 |
| 2023-07-20 | 5.530 | 5.530 | 5.450 | 5.460 | 5.460 | 6,162,480 |
| 2023-07-19 | 5.520 | 5.530 | 5.500 | 5.520 | 5.520 | 3,354,635 |
| 2023-07-18 | 5.530 | 5.550 | 5.490 | 5.520 | 5.520 | 5,948,043 |
| 2023-07-17 | 5.530 | 5.550 | 5.490 | 5.540 | 5.540 | 4,461,836 |
| 2023-07-14 | 5.540 | 5.570 | 5.500 | 5.510 | 5.510 | 7,584,268 |
| 2023-07-13 | 5.500 | 5.560 | 5.480 | 5.540 | 5.540 | 6,216,659 |
| 2023-07-12 | 5.480 | 5.530 | 5.440 | 5.500 | 5.500 | 10,456,657 |
| 2023-07-11 | 5.540 | 5.550 | 5.430 | 5.500 | 5.500 | 10,874,899 |
| 2023-07-10 | 5.620 | 5.710 | 5.570 | 5.600 | 5.600 | 9,432,806 |
| 2023-07-07 | 5.550 | 5.610 | 5.530 | 5.590 | 5.590 | 6,230,010 |
| 2023-07-06 | 5.580 | 5.620 | 5.540 | 5.550 | 5.550 | 6,992,851 |
| 2023-07-05 | 5.550 | 5.620 | 5.530 | 5.570 | 5.570 | 7,699,452 |
| 2023-07-04 | 5.580 | 5.580 | 5.510 | 5.540 | 5.540 | 9,623,494 |
| 2023-07-03 | 5.570 | 5.630 | 5.550 | 5.570 | 5.570 | 13,215,757 |
| 2023-06-30 | 5.670 | 5.700 | 5.560 | 5.570 | 5.570 | 11,499,875 |
| 2023-06-29 | 5.730 | 5.780 | 5.630 | 5.660 | 5.660 | 16,648,695 |
| 2023-06-28 | 5.630 | 5.980 | 5.600 | 5.830 | 5.830 | 30,422,676 |
| 2023-06-27 | 5.610 | 5.700 | 5.520 | 5.630 | 5.630 | 13,623,502 |
| 2023-06-26 | 5.430 | 5.630 | 5.400 | 5.580 | 5.580 | 16,800,479 |
| 2023-06-21 | 5.370 | 5.490 | 5.360 | 5.430 | 5.430 | 8,607,925 |
| 2023-06-20 | 5.410 | 5.420 | 5.350 | 5.360 | 5.360 | 6,580,636 |
| 2023-06-19 | 5.580 | 5.620 | 5.540 | 5.600 | 5.400 | 7,045,947 |
| 2023-06-16 | 5.600 | 5.620 | 5.550 | 5.560 | 5.361 | 8,949,888 |
| 2023-06-15 | 5.600 | 5.620 | 5.570 | 5.610 | 5.410 | 5,752,349 |
| 2023-06-14 | 5.640 | 5.670 | 5.600 | 5.610 | 5.410 | 5,847,905 |
| 2023-06-13 | 5.730 | 5.730 | 5.600 | 5.620 | 5.419 | 8,414,672 |
| 2023-06-12 | 5.720 | 5.790 | 5.690 | 5.700 | 5.496 | 9,961,363 |
| 2023-06-09 | 5.620 | 5.760 | 5.590 | 5.730 | 5.525 | 14,202,856 |
| 2023-06-08 | 5.540 | 5.640 | 5.520 | 5.620 | 5.419 | 8,858,921 |
| 2023-06-07 | 5.590 | 5.590 | 5.530 | 5.540 | 5.342 | 8,587,660 |
| 2023-06-06 | 5.820 | 5.820 | 5.560 | 5.570 | 5.371 | 19,820,644 |
| 2023-06-05 | 5.760 | 5.880 | 5.750 | 5.830 | 5.622 | 10,317,587 |
| 2023-06-02 | 5.810 | 5.850 | 5.750 | 5.750 | 5.545 | 9,324,996 |
| 2023-06-01 | 5.830 | 5.860 | 5.760 | 5.780 | 5.574 | 10,499,049 |
| 2023-05-31 | 5.940 | 5.950 | 5.810 | 5.830 | 5.622 | 10,944,093 |
| 2023-05-30 | 5.940 | 6.000 | 5.850 | 5.930 | 5.718 | 15,224,933 |
| 2023-05-29 | 5.820 | 5.990 | 5.810 | 5.960 | 5.747 | 23,091,671 |
| 2023-05-26 | 5.800 | 5.860 | 5.750 | 5.810 | 5.603 | 9,489,236 |
| 2023-05-25 | 5.720 | 5.830 | 5.690 | 5.810 | 5.603 | 12,521,249 |
| 2023-05-24 | 5.750 | 5.800 | 5.730 | 5.740 | 5.535 | 7,143,675 |
| 2023-05-23 | 5.840 | 5.850 | 5.750 | 5.770 | 5.564 | 8,363,676 |
| 2023-05-22 | 5.750 | 5.880 | 5.740 | 5.840 | 5.631 | 11,547,138 |
| 2023-05-19 | 5.780 | 5.790 | 5.740 | 5.750 | 5.545 | 7,328,766 |
| 2023-05-18 | 5.790 | 5.810 | 5.760 | 5.780 | 5.574 | 7,024,213 |
| 2023-05-17 | 5.760 | 5.800 | 5.720 | 5.780 | 5.574 | 6,762,762 |
| 2023-05-16 | 5.730 | 5.810 | 5.730 | 5.780 | 5.574 | 10,082,130 |
| 2023-05-15 | 5.800 | 5.820 | 5.730 | 5.750 | 5.545 | 11,084,297 |
| 2023-05-12 | 5.700 | 5.780 | 5.690 | 5.770 | 5.564 | 10,931,590 |
| 2023-05-11 | 5.650 | 5.770 | 5.630 | 5.720 | 5.516 | 10,941,080 |
| 2023-05-10 | 5.660 | 5.700 | 5.630 | 5.650 | 5.448 | 7,611,370 |
| 2023-05-09 | 5.660 | 5.730 | 5.640 | 5.670 | 5.468 | 13,658,218 |
| 2023-05-08 | 5.630 | 5.690 | 5.620 | 5.660 | 5.458 | 10,988,030 |
| 2023-05-05 | 5.600 | 5.640 | 5.580 | 5.630 | 5.429 | 9,146,403 |
| 2023-05-04 | 5.530 | 5.650 | 5.490 | 5.600 | 5.400 | 16,011,077 |
| 2023-04-28 | 5.570 | 5.570 | 5.500 | 5.540 | 5.342 | 12,482,951 |
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.