Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.530 | 5.620 | 5.500 | 5.610 | 5.410 | 9,239,263 |
| 2023-04-26 | 5.470 | 5.530 | 5.450 | 5.520 | 5.323 | 4,735,513 |
| 2023-04-25 | 5.510 | 5.550 | 5.390 | 5.470 | 5.275 | 8,505,982 |
| 2023-04-24 | 5.580 | 5.590 | 5.510 | 5.520 | 5.323 | 8,627,114 |
| 2023-04-21 | 5.600 | 5.630 | 5.560 | 5.560 | 5.361 | 7,042,567 |
| 2023-04-20 | 5.590 | 5.620 | 5.560 | 5.580 | 5.381 | 4,901,741 |
| 2023-04-19 | 5.640 | 5.650 | 5.600 | 5.600 | 5.400 | 5,471,843 |
| 2023-04-18 | 5.670 | 5.680 | 5.620 | 5.620 | 5.419 | 7,050,207 |
| 2023-04-17 | 5.590 | 5.660 | 5.590 | 5.650 | 5.448 | 11,990,416 |
| 2023-04-14 | 5.560 | 5.600 | 5.540 | 5.600 | 5.400 | 8,887,865 |
| 2023-04-13 | 5.550 | 5.600 | 5.540 | 5.550 | 5.352 | 6,414,875 |
| 2023-04-12 | 5.550 | 5.580 | 5.530 | 5.560 | 5.361 | 8,019,781 |
| 2023-04-11 | 5.600 | 5.630 | 5.570 | 5.590 | 5.390 | 7,299,181 |
| 2023-04-10 | 5.590 | 5.650 | 5.580 | 5.630 | 5.429 | 7,988,489 |
| 2023-04-07 | 5.580 | 5.600 | 5.580 | 5.580 | 5.381 | 6,134,782 |
| 2023-04-06 | 5.590 | 5.620 | 5.580 | 5.590 | 5.390 | 4,665,021 |
| 2023-04-04 | 5.570 | 5.640 | 5.550 | 5.620 | 5.419 | 8,861,633 |
| 2023-04-03 | 5.550 | 5.580 | 5.550 | 5.570 | 5.371 | 9,991,214 |
| 2023-03-31 | 5.570 | 5.590 | 5.540 | 5.560 | 5.361 | 6,809,886 |
| 2023-03-30 | 5.540 | 5.580 | 5.510 | 5.570 | 5.371 | 6,732,984 |
| 2023-03-29 | 5.590 | 5.600 | 5.530 | 5.540 | 5.342 | 6,734,977 |
| 2023-03-28 | 5.590 | 5.600 | 5.570 | 5.590 | 5.390 | 5,519,838 |
| 2023-03-27 | 5.620 | 5.630 | 5.560 | 5.570 | 5.371 | 9,095,182 |
| 2023-03-24 | 5.640 | 5.650 | 5.610 | 5.630 | 5.429 | 6,444,131 |
| 2023-03-23 | 5.680 | 5.680 | 5.630 | 5.640 | 5.439 | 9,307,625 |
| 2023-03-22 | 5.720 | 5.720 | 5.670 | 5.680 | 5.477 | 8,955,074 |
| 2023-03-21 | 5.750 | 5.760 | 5.670 | 5.700 | 5.496 | 11,558,200 |
| 2023-03-20 | 5.820 | 5.820 | 5.720 | 5.730 | 5.525 | 10,941,152 |
| 2023-03-17 | 5.800 | 5.830 | 5.730 | 5.810 | 5.603 | 12,119,105 |
| 2023-03-16 | 5.820 | 5.820 | 5.720 | 5.760 | 5.554 | 10,797,594 |
| 2023-03-15 | 5.770 | 5.830 | 5.740 | 5.830 | 5.622 | 12,188,390 |
| 2023-03-14 | 5.710 | 5.820 | 5.690 | 5.760 | 5.554 | 13,152,111 |
| 2023-03-13 | 5.720 | 5.780 | 5.700 | 5.720 | 5.516 | 7,902,440 |
| 2023-03-10 | 5.720 | 5.750 | 5.680 | 5.730 | 5.525 | 8,719,311 |
| 2023-03-09 | 5.750 | 5.760 | 5.710 | 5.730 | 5.525 | 6,492,878 |
| 2023-03-08 | 5.730 | 5.770 | 5.700 | 5.730 | 5.525 | 8,210,275 |
| 2023-03-07 | 5.830 | 5.850 | 5.730 | 5.730 | 5.525 | 18,784,056 |
| 2023-03-06 | 5.820 | 5.850 | 5.800 | 5.800 | 5.593 | 10,536,251 |
| 2023-03-03 | 5.780 | 5.830 | 5.770 | 5.820 | 5.612 | 12,558,176 |
| 2023-03-02 | 5.730 | 5.780 | 5.720 | 5.780 | 5.574 | 13,070,363 |
| 2023-03-01 | 5.730 | 5.730 | 5.690 | 5.730 | 5.525 | 10,211,238 |
| 2023-02-28 | 5.690 | 5.710 | 5.660 | 5.710 | 5.506 | 6,272,941 |
| 2023-02-27 | 5.670 | 5.710 | 5.620 | 5.690 | 5.487 | 7,256,859 |
| 2023-02-24 | 5.670 | 5.690 | 5.640 | 5.660 | 5.458 | 4,233,001 |
| 2023-02-23 | 5.680 | 5.720 | 5.650 | 5.680 | 5.477 | 6,722,534 |
| 2023-02-22 | 5.720 | 5.740 | 5.670 | 5.690 | 5.487 | 8,490,653 |
| 2023-02-21 | 5.700 | 5.750 | 5.650 | 5.740 | 5.535 | 12,317,548 |
| 2023-02-20 | 5.640 | 5.710 | 5.600 | 5.700 | 5.496 | 6,630,163 |
| 2023-02-17 | 5.600 | 5.640 | 5.600 | 5.600 | 5.400 | 6,899,820 |
| 2023-02-16 | 5.670 | 5.730 | 5.560 | 5.600 | 5.400 | 12,485,700 |
| 2023-02-15 | 5.750 | 5.760 | 5.670 | 5.690 | 5.487 | 7,488,844 |
| 2023-02-14 | 5.740 | 5.750 | 5.710 | 5.730 | 5.525 | 11,156,012 |
| 2023-02-13 | 5.710 | 5.770 | 5.690 | 5.750 | 5.545 | 15,059,312 |
| 2023-02-10 | 5.660 | 5.720 | 5.640 | 5.710 | 5.506 | 13,947,452 |
| 2023-02-09 | 5.630 | 5.670 | 5.630 | 5.660 | 5.458 | 9,151,225 |
| 2023-02-08 | 5.670 | 5.690 | 5.640 | 5.640 | 5.439 | 9,674,803 |
| 2023-02-07 | 5.600 | 5.670 | 5.590 | 5.670 | 5.468 | 14,943,925 |
| 2023-02-06 | 5.570 | 5.610 | 5.540 | 5.600 | 5.400 | 10,746,345 |
| 2023-02-03 | 5.630 | 5.640 | 5.540 | 5.570 | 5.371 | 14,008,829 |
| 2023-02-02 | 5.630 | 5.670 | 5.610 | 5.620 | 5.419 | 14,413,522 |
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.