Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.290	6.350	6.080	6.280	6.056	24,102,062
2022-10-31	6.180	6.300	6.140	6.250	6.027	19,897,971
2022-10-28	6.460	6.480	6.120	6.180	5.959	15,183,466
2022-10-27	6.500	6.600	6.410	6.440	6.210	10,375,696
2022-10-26	6.580	6.610	6.450	6.510	6.278	10,121,647
2022-10-25	6.410	6.700	6.410	6.550	6.316	11,867,774
2022-10-24	6.580	6.730	6.530	6.630	6.393	15,181,292
2022-10-21	6.620	6.730	6.560	6.580	6.345	11,008,825
2022-10-20	6.610	6.680	6.550	6.600	6.364	12,035,517
2022-10-19	6.680	6.800	6.590	6.650	6.413	14,264,202
2022-10-18	6.730	6.800	6.670	6.770	6.528	21,719,440
2022-10-17	7.190	7.190	6.690	6.720	6.480	27,129,915
2022-10-14	6.950	7.250	6.910	7.200	6.943	33,945,218
2022-10-13	6.590	7.070	6.560	6.890	6.644	41,316,985
2022-10-12	6.350	6.620	6.300	6.590	6.355	30,215,767
2022-10-11	5.930	6.070	5.920	6.070	5.853	10,215,951
2022-10-10	5.870	6.040	5.870	5.960	5.747	13,052,295
2022-09-30	5.870	5.950	5.840	5.860	5.651	6,265,079
2022-09-29	5.960	5.990	5.800	5.840	5.631	6,941,122
2022-09-28	5.990	6.080	5.850	5.960	5.747	7,885,139
2022-09-27	6.030	6.080	5.930	6.000	5.786	6,721,040
2022-09-26	6.040	6.130	5.980	6.040	5.824	6,834,115
2022-09-23	6.050	6.180	6.030	6.090	5.873	7,014,244
2022-09-22	6.120	6.160	6.040	6.130	5.911	5,166,731
2022-09-21	6.050	6.160	5.960	6.120	5.901	5,793,884
2022-09-20	6.030	6.120	6.010	6.050	5.834	6,372,001
2022-09-19	6.070	6.110	5.920	6.030	5.815	8,555,832
2022-09-16	6.320	6.330	6.070	6.090	5.873	9,716,877
2022-09-15	6.400	6.420	6.240	6.280	6.056	11,295,375
2022-09-14	6.400	6.460	6.350	6.380	6.152	8,261,574
2022-09-13	6.610	6.610	6.420	6.430	6.200	9,658,156
2022-09-09	6.580	6.650	6.520	6.610	6.374	9,755,437
2022-09-08	6.530	6.650	6.510	6.590	6.355	9,741,468
2022-09-07	6.560	6.580	6.440	6.570	6.335	8,594,329
2022-09-06	6.480	6.580	6.400	6.560	6.326	12,307,972
2022-09-05	6.280	6.500	6.280	6.480	6.249	14,169,683
2022-09-02	6.260	6.430	6.250	6.340	6.114	12,981,181
2022-09-01	6.210	6.330	6.120	6.250	6.027	15,055,731
2022-08-31	6.250	6.290	6.140	6.170	5.950	14,393,516
2022-08-30	6.470	6.520	6.170	6.240	6.017	18,020,896
2022-08-29	6.270	6.570	6.250	6.500	6.268	22,133,468
2022-08-26	6.480	6.490	6.330	6.350	6.123	8,990,114
2022-08-25	6.350	6.470	6.320	6.470	6.239	10,773,853
2022-08-24	6.490	6.490	6.260	6.300	6.075	10,352,579
2022-08-23	6.380	6.500	6.310	6.480	6.249	13,869,599
2022-08-22	6.400	6.530	6.340	6.360	6.133	11,634,915
2022-08-19	6.260	6.450	6.200	6.410	6.181	15,047,990
2022-08-18	6.250	6.360	6.200	6.290	6.065	12,283,998
2022-08-17	6.230	6.390	6.200	6.290	6.065	10,497,512
2022-08-16	6.140	6.280	6.090	6.250	6.027	9,975,636
2022-08-15	6.040	6.170	6.010	6.120	5.901	12,512,505
2022-08-12	6.120	6.120	6.020	6.030	5.815	10,235,976
2022-08-11	5.960	6.110	5.940	6.090	5.873	8,491,302
2022-08-10	5.990	6.030	5.900	5.940	5.728	6,948,159
2022-08-09	5.990	6.060	5.960	6.000	5.786	9,986,880
2022-08-08	5.950	6.020	5.930	6.020	5.805	10,246,965
2022-08-05	5.930	5.970	5.840	5.950	5.738	8,140,494
2022-08-04	5.880	5.960	5.830	5.910	5.699	7,889,304
2022-08-03	5.940	6.030	5.840	5.860	5.651	9,029,018
2022-08-02	6.050	6.050	5.830	5.910	5.699	15,361,145

← NewerPage 17 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.