Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.260	6.260	6.030	6.100	5.882	17,777,364
2022-07-29	6.190	6.320	6.150	6.260	6.036	15,817,315
2022-07-28	6.250	6.340	6.180	6.190	5.969	11,519,572
2022-07-27	6.280	6.310	6.200	6.220	5.998	8,790,744
2022-07-26	6.260	6.320	6.230	6.280	6.056	10,104,454
2022-07-25	6.460	6.460	6.250	6.260	6.036	11,918,081
2022-07-22	6.420	6.560	6.350	6.410	6.181	11,730,536
2022-07-21	6.580	6.580	6.390	6.390	6.162	12,816,948
2022-07-20	6.590	6.640	6.500	6.570	6.335	10,937,392
2022-07-19	6.670	6.710	6.450	6.590	6.355	20,293,824
2022-07-18	6.620	6.710	6.570	6.680	6.441	14,782,605
2022-07-15	6.670	6.740	6.580	6.590	6.355	16,861,144
2022-07-14	6.730	6.750	6.570	6.670	6.432	17,000,829
2022-07-13	6.600	6.830	6.560	6.760	6.519	29,916,089
2022-07-12	6.720	6.860	6.580	6.610	6.374	30,356,562
2022-07-11	6.700	7.050	6.670	6.860	6.615	45,903,708
2022-07-08	7.020	7.030	6.600	6.650	6.413	57,704,501
2022-07-07	6.960	7.020	6.790	7.020	6.769	46,219,923
2022-07-06	6.260	6.500	6.260	6.380	6.152	17,847,003
2022-07-05	6.290	6.390	6.230	6.310	6.085	14,210,788
2022-07-04	6.190	6.360	6.080	6.290	6.065	18,696,150
2022-07-01	6.120	6.510	6.100	6.190	5.969	17,884,077
2022-06-30	6.180	6.220	6.070	6.090	5.873	7,554,586
2022-06-29	6.220	6.260	6.070	6.110	5.892	9,466,796
2022-06-28	6.160	6.230	6.090	6.220	5.998	11,412,934
2022-06-27	6.050	6.180	6.030	6.090	5.873	10,860,600
2022-06-24	5.870	6.050	5.830	6.030	5.815	13,195,350
2022-06-23	5.840	5.870	5.730	5.840	5.631	8,002,087
2022-06-22	5.990	5.990	5.800	5.810	5.603	8,026,387
2022-06-21	6.090	6.170	5.900	5.970	5.757	11,629,662
2022-06-20	6.150	6.220	6.070	6.180	5.815	12,796,473
2022-06-17	6.080	6.180	6.020	6.130	5.768	8,413,104
2022-06-16	6.200	6.250	6.080	6.100	5.739	9,523,643
2022-06-15	6.200	6.300	6.140	6.180	5.815	11,147,328
2022-06-14	6.130	6.240	5.970	6.230	5.862	12,431,389
2022-06-13	6.250	6.290	6.060	6.110	5.749	14,170,086
2022-06-10	6.150	6.330	6.090	6.290	5.918	19,083,298
2022-06-09	6.140	6.290	6.080	6.140	5.777	10,049,861
2022-06-08	6.100	6.210	6.050	6.120	5.758	7,658,249
2022-06-07	6.110	6.230	6.090	6.090	5.730	6,918,270
2022-06-06	6.100	6.230	6.040	6.200	5.834	9,720,998
2022-06-02	6.150	6.160	6.070	6.110	5.749	6,378,985
2022-06-01	6.220	6.220	6.080	6.160	5.796	9,057,543
2022-05-31	6.400	6.490	6.120	6.210	5.843	13,962,360
2022-05-30	6.100	6.190	6.060	6.160	5.796	7,157,125
2022-05-27	6.120	6.160	6.040	6.090	5.730	6,498,223
2022-05-26	6.150	6.210	6.110	6.160	5.796	7,742,577
2022-05-25	5.990	6.140	5.940	6.120	5.758	7,306,345
2022-05-24	6.050	6.130	5.950	5.980	5.627	8,977,459
2022-05-23	6.270	6.270	6.050	6.070	5.711	8,385,271
2022-05-20	6.140	6.240	6.080	6.140	5.777	8,594,993
2022-05-19	5.920	6.140	5.880	6.100	5.739	8,076,963
2022-05-18	6.110	6.130	5.950	6.030	5.674	8,943,440
2022-05-17	6.090	6.190	6.020	6.070	5.711	8,657,330
2022-05-16	6.220	6.410	6.060	6.100	5.739	10,782,064
2022-05-13	6.160	6.280	6.100	6.240	5.871	12,180,521
2022-05-12	6.150	6.240	6.090	6.160	5.796	10,142,326
2022-05-11	6.110	6.210	5.970	6.100	5.739	13,363,480
2022-05-10	5.780	6.200	5.750	6.120	5.758	20,610,529
2022-05-09	5.760	5.840	5.660	5.810	5.467	7,172,609

← NewerPage 18 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.