Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.690 | 5.840 | 5.630 | 5.780 | 5.438 | 9,980,904 |
| 2022-05-05 | 5.600 | 5.820 | 5.600 | 5.730 | 5.391 | 11,880,550 |
| 2022-04-29 | 5.640 | 5.830 | 5.470 | 5.700 | 5.363 | 13,817,602 |
| 2022-04-28 | 5.350 | 5.700 | 5.350 | 5.670 | 5.335 | 16,796,382 |
| 2022-04-27 | 5.070 | 5.340 | 4.980 | 5.330 | 5.015 | 6,830,902 |
| 2022-04-26 | 5.180 | 5.250 | 5.020 | 5.030 | 4.733 | 7,387,934 |
| 2022-04-25 | 5.280 | 5.350 | 5.150 | 5.150 | 4.846 | 8,362,135 |
| 2022-04-22 | 5.150 | 5.350 | 5.100 | 5.300 | 4.987 | 4,966,357 |
| 2022-04-21 | 5.340 | 5.380 | 5.150 | 5.180 | 4.874 | 5,123,910 |
| 2022-04-20 | 5.490 | 5.490 | 5.300 | 5.300 | 4.987 | 4,090,890 |
| 2022-04-19 | 5.400 | 5.490 | 5.360 | 5.470 | 5.147 | 3,541,269 |
| 2022-04-18 | 5.390 | 5.400 | 5.160 | 5.400 | 5.081 | 3,273,000 |
| 2022-04-15 | 5.350 | 5.490 | 5.330 | 5.390 | 5.071 | 3,423,856 |
| 2022-04-14 | 5.360 | 5.440 | 5.350 | 5.390 | 5.071 | 3,096,862 |
| 2022-04-13 | 5.410 | 5.420 | 5.350 | 5.380 | 5.062 | 3,283,305 |
| 2022-04-12 | 5.330 | 5.430 | 5.250 | 5.410 | 5.090 | 6,507,056 |
| 2022-04-11 | 5.380 | 5.380 | 5.270 | 5.300 | 4.987 | 7,555,972 |
| 2022-04-08 | 5.400 | 5.450 | 5.320 | 5.400 | 5.081 | 5,421,654 |
| 2022-04-07 | 5.460 | 5.500 | 5.330 | 5.340 | 5.024 | 7,812,894 |
| 2022-04-06 | 5.410 | 5.500 | 5.310 | 5.490 | 5.165 | 5,893,805 |
| 2022-04-01 | 5.330 | 5.400 | 5.300 | 5.390 | 5.071 | 4,118,958 |
| 2022-03-31 | 5.330 | 5.340 | 5.270 | 5.330 | 5.015 | 3,688,797 |
| 2022-03-30 | 5.250 | 5.330 | 5.220 | 5.330 | 5.015 | 5,779,739 |
| 2022-03-29 | 5.200 | 5.240 | 5.180 | 5.220 | 4.911 | 3,481,457 |
| 2022-03-28 | 5.110 | 5.230 | 5.020 | 5.200 | 4.893 | 5,931,802 |
| 2022-03-25 | 5.220 | 5.230 | 5.110 | 5.110 | 4.808 | 5,059,593 |
| 2022-03-24 | 5.300 | 5.300 | 5.230 | 5.230 | 4.921 | 3,920,635 |
| 2022-03-23 | 5.310 | 5.330 | 5.240 | 5.270 | 4.958 | 4,427,893 |
| 2022-03-22 | 5.330 | 5.330 | 5.240 | 5.270 | 4.958 | 4,338,387 |
| 2022-03-21 | 5.420 | 5.480 | 5.270 | 5.320 | 5.006 | 8,324,933 |
| 2022-03-18 | 5.260 | 5.500 | 5.260 | 5.450 | 5.128 | 6,129,666 |
| 2022-03-17 | 5.350 | 5.380 | 5.270 | 5.310 | 4.996 | 6,017,752 |
| 2022-03-16 | 5.210 | 5.360 | 5.050 | 5.320 | 5.006 | 9,134,071 |
| 2022-03-15 | 5.450 | 5.460 | 5.100 | 5.100 | 4.799 | 14,433,845 |
| 2022-03-14 | 5.590 | 5.680 | 5.490 | 5.490 | 5.165 | 5,680,197 |
| 2022-03-11 | 5.620 | 5.640 | 5.460 | 5.640 | 5.307 | 6,467,339 |
| 2022-03-10 | 5.650 | 5.730 | 5.550 | 5.680 | 5.344 | 7,679,488 |
| 2022-03-09 | 5.590 | 5.720 | 5.390 | 5.550 | 5.222 | 12,065,013 |
| 2022-03-08 | 5.860 | 5.900 | 5.540 | 5.560 | 5.231 | 9,949,356 |
| 2022-03-07 | 6.010 | 6.090 | 5.850 | 5.900 | 5.551 | 7,404,044 |
| 2022-03-04 | 6.060 | 6.080 | 5.930 | 6.040 | 5.683 | 7,549,088 |
| 2022-03-03 | 5.990 | 6.100 | 5.950 | 6.070 | 5.711 | 9,397,148 |
| 2022-03-02 | 5.980 | 5.980 | 5.860 | 5.950 | 5.598 | 4,464,239 |
| 2022-03-01 | 5.970 | 6.060 | 5.890 | 5.960 | 5.608 | 7,693,166 |
| 2022-02-28 | 5.980 | 6.030 | 5.830 | 5.940 | 5.589 | 7,272,197 |
| 2022-02-25 | 5.870 | 5.950 | 5.800 | 5.920 | 5.570 | 8,580,649 |
| 2022-02-24 | 5.810 | 5.910 | 5.740 | 5.840 | 5.495 | 8,455,814 |
| 2022-02-23 | 5.810 | 5.880 | 5.790 | 5.820 | 5.476 | 4,197,028 |
| 2022-02-22 | 5.830 | 5.860 | 5.750 | 5.810 | 5.467 | 5,177,467 |
| 2022-02-21 | 5.960 | 5.970 | 5.860 | 5.880 | 5.532 | 4,765,817 |
| 2022-02-18 | 5.850 | 5.960 | 5.780 | 5.940 | 5.589 | 6,053,970 |
| 2022-02-17 | 5.940 | 5.970 | 5.810 | 5.880 | 5.532 | 7,127,468 |
| 2022-02-16 | 5.860 | 5.950 | 5.850 | 5.890 | 5.542 | 3,462,804 |
| 2022-02-15 | 5.890 | 5.930 | 5.810 | 5.840 | 5.495 | 4,238,700 |
| 2022-02-14 | 5.950 | 6.010 | 5.860 | 5.870 | 5.523 | 6,430,480 |
| 2022-02-11 | 6.030 | 6.080 | 5.960 | 5.980 | 5.627 | 5,288,912 |
| 2022-02-10 | 5.960 | 6.040 | 5.910 | 6.040 | 5.683 | 7,704,223 |
| 2022-02-09 | 5.830 | 5.960 | 5.780 | 5.920 | 5.570 | 6,615,985 |
| 2022-02-08 | 5.630 | 5.840 | 5.620 | 5.840 | 5.495 | 6,913,317 |
| 2022-02-07 | 5.510 | 5.660 | 5.510 | 5.650 | 5.316 | 6,650,407 |
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.