Guangxi Guiguan Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.590	5.630	5.580	5.630	5.429	14,590,460
2023-01-31	5.560	5.590	5.520	5.580	5.381	11,173,176
2023-01-30	5.600	5.650	5.550	5.560	5.361	17,174,154
2023-01-20	5.510	5.570	5.510	5.560	5.361	11,254,930
2023-01-19	5.520	5.520	5.480	5.520	5.323	9,698,825
2023-01-18	5.520	5.540	5.500	5.520	5.323	6,385,623
2023-01-17	5.560	5.560	5.480	5.520	5.323	11,115,448
2023-01-16	5.530	5.580	5.500	5.550	5.352	14,912,806
2023-01-13	5.690	5.730	5.540	5.560	5.361	19,989,655
2023-01-12	5.630	5.650	5.590	5.630	5.429	6,264,235
2023-01-11	5.660	5.710	5.630	5.630	5.429	5,759,604
2023-01-10	5.720	5.740	5.650	5.660	5.458	7,762,207
2023-01-09	5.780	5.780	5.680	5.710	5.506	7,555,030
2023-01-06	5.760	5.790	5.730	5.760	5.554	7,340,824
2023-01-05	5.780	5.820	5.740	5.740	5.535	7,849,926
2023-01-04	5.770	5.800	5.740	5.760	5.554	9,216,154
2023-01-03	5.740	5.800	5.700	5.770	5.564	14,483,395
2022-12-30	5.640	5.780	5.640	5.760	5.554	12,942,138
2022-12-29	5.660	5.690	5.600	5.630	5.429	8,950,476
2022-12-28	5.590	5.730	5.560	5.720	5.516	11,683,437
2022-12-27	5.590	5.620	5.550	5.610	5.410	5,750,727
2022-12-26	5.510	5.580	5.470	5.580	5.381	5,417,845
2022-12-23	5.510	5.540	5.450	5.510	5.313	4,749,105
2022-12-22	5.590	5.640	5.490	5.520	5.323	7,324,939
2022-12-21	5.640	5.680	5.550	5.560	5.361	7,418,307
2022-12-20	5.620	5.680	5.620	5.650	5.448	7,671,659
2022-12-19	5.810	5.840	5.630	5.660	5.458	12,740,505
2022-12-16	5.800	5.870	5.770	5.800	5.593	9,683,608
2022-12-15	5.860	5.870	5.770	5.810	5.603	10,569,358
2022-12-14	5.830	5.890	5.810	5.860	5.651	13,666,138
2022-12-13	5.820	5.880	5.770	5.830	5.622	20,224,375
2022-12-12	6.120	6.220	5.790	5.820	5.612	47,556,255
2022-12-09	6.060	6.220	6.040	6.150	5.930	45,295,385
2022-12-08	6.080	6.120	6.030	6.070	5.853	16,937,157
2022-12-07	6.150	6.170	6.060	6.090	5.873	15,160,016
2022-12-06	6.240	6.240	6.130	6.140	5.921	12,567,781
2022-12-05	6.180	6.250	6.170	6.240	6.017	17,352,919
2022-12-02	6.250	6.260	6.120	6.170	5.950	17,606,664
2022-12-01	6.200	6.270	6.200	6.240	6.017	17,471,722
2022-11-30	6.200	6.250	6.170	6.190	5.969	11,917,315
2022-11-29	6.240	6.290	6.160	6.210	5.988	19,138,323
2022-11-28	6.200	6.260	6.020	6.250	6.027	20,613,280
2022-11-25	6.180	6.240	6.130	6.240	6.017	9,787,876
2022-11-24	6.260	6.290	6.160	6.180	5.959	12,701,993
2022-11-23	6.160	6.280	6.130	6.260	6.036	15,907,760
2022-11-22	6.110	6.210	6.090	6.160	5.940	11,036,123
2022-11-21	6.090	6.160	6.050	6.130	5.911	7,312,784
2022-11-18	6.140	6.170	6.070	6.130	5.911	11,086,200
2022-11-17	6.210	6.210	6.110	6.130	5.911	9,066,036
2022-11-16	6.150	6.300	6.130	6.210	5.988	11,881,131
2022-11-15	6.110	6.180	6.070	6.150	5.930	12,150,490
2022-11-14	6.210	6.320	6.110	6.120	5.901	15,403,161
2022-11-11	6.180	6.260	6.130	6.210	5.988	13,363,514
2022-11-10	6.110	6.170	6.080	6.110	5.892	8,637,760
2022-11-09	6.180	6.220	6.150	6.160	5.940	8,635,241
2022-11-08	6.250	6.260	6.130	6.180	5.959	12,541,241
2022-11-07	6.240	6.320	6.230	6.280	6.056	15,028,726
2022-11-04	6.150	6.320	6.140	6.280	6.056	13,519,815
2022-11-03	6.180	6.280	6.170	6.190	5.969	8,335,855
2022-11-02	6.200	6.310	6.120	6.200	5.979	14,665,779

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.