Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.650	10.620	9.650	10.620	10.620	37,327,548
2026-07-16	9.900	10.010	9.620	9.650	9.650	11,618,597
2026-07-15	9.840	10.060	9.730	10.000	10.000	16,767,973
2026-07-14	9.420	9.930	9.380	9.930	9.930	20,073,577
2026-07-13	9.460	9.660	9.450	9.510	9.510	16,139,332
2026-07-10	9.530	9.620	9.340	9.490	9.490	13,768,850
2026-07-09	9.430	9.600	9.390	9.500	9.500	12,085,101
2026-07-08	9.290	9.610	9.190	9.510	9.510	12,614,087
2026-07-07	9.470	9.580	9.190	9.400	9.400	13,695,820
2026-07-06	9.480	9.610	9.350	9.410	9.410	10,908,239
2026-07-03	9.410	9.670	9.320	9.540	9.540	16,688,312
2026-07-02	9.250	9.560	9.200	9.400	9.400	20,112,899
2026-07-01	8.770	9.370	8.730	9.240	9.240	19,748,039
2026-06-30	8.810	8.900	8.650	8.780	8.780	12,654,860
2026-06-29	8.840	8.960	8.660	8.850	8.850	12,872,034
2026-06-26	8.930	9.080	8.840	8.840	8.840	14,221,165
2026-06-25	9.150	9.200	8.910	8.940	8.940	13,930,099
2026-06-24	9.210	9.220	8.890	9.100	9.100	16,330,072
2026-06-23	9.160	9.470	9.080	9.290	9.290	13,883,899
2026-06-22	9.210	9.340	9.020	9.210	9.210	15,756,470
2026-06-18	9.770	9.870	9.010	9.200	9.200	34,784,706
2026-06-17	9.500	9.920	9.300	9.810	9.810	23,750,900
2026-06-16	9.740	9.810	9.540	9.580	9.580	16,283,810
2026-06-15	9.870	10.070	9.820	10.000	9.757	15,898,837
2026-06-12	9.840	9.940	9.600	9.900	9.659	18,138,916
2026-06-11	9.760	9.940	9.600	9.790	9.552	15,835,300
2026-06-10	10.480	10.580	9.740	9.840	9.601	28,734,843
2026-06-09	10.680	10.780	10.320	10.600	10.342	16,550,915
2026-06-08	10.330	10.850	10.260	10.580	10.323	18,027,216
2026-06-05	11.300	11.730	10.740	10.770	10.770	29,782,477
2026-06-04	11.740	11.980	11.430	11.480	11.480	27,835,002
2026-06-03	11.180	11.980	11.060	11.820	11.820	41,236,466
2026-06-02	11.920	11.920	11.350	11.390	11.390	39,716,803
2026-06-01	11.640	12.300	10.720	12.140	12.140	49,354,307
2026-05-29	11.250	11.890	11.150	11.640	11.640	42,810,373
2026-05-28	11.350	12.000	11.060	11.460	11.460	47,204,631
2026-05-27	10.590	11.270	10.460	11.250	11.250	44,959,816
2026-05-26	10.630	10.860	10.200	10.680	10.680	24,886,951
2026-05-25	10.700	10.880	10.640	10.780	10.780	22,398,770
2026-05-22	10.500	10.690	10.360	10.650	10.650	18,292,039
2026-05-21	10.400	10.700	10.350	10.430	10.430	23,648,989
2026-05-20	11.040	11.040	10.310	10.470	10.470	32,463,180
2026-05-19	10.770	11.250	10.570	11.150	11.150	36,529,182
2026-05-18	10.550	10.860	10.500	10.780	10.780	26,028,903
2026-05-15	10.700	10.880	10.380	10.660	10.660	43,343,205
2026-05-14	11.960	12.340	10.790	11.130	11.130	67,336,546
2026-05-13	11.820	12.470	11.680	11.970	11.970	70,659,985
2026-05-12	12.180	12.650	11.370	11.940	11.940	84,263,874
2026-05-11	10.570	11.630	10.510	11.630	11.630	38,204,856
2026-05-08	10.560	11.490	10.510	10.570	10.570	40,525,491
2026-05-07	10.420	10.740	10.330	10.640	10.640	26,794,539
2026-05-06	10.170	10.590	10.100	10.470	10.470	32,944,641
2026-04-30	10.010	10.200	9.820	10.090	10.090	23,514,182
2026-04-29	10.080	10.110	9.910	10.010	10.010	22,214,797
2026-04-28	9.530	10.350	9.500	10.160	10.160	33,717,124
2026-04-27	9.720	9.790	9.440	9.530	9.530	20,979,738
2026-04-24	10.040	10.050	9.740	9.750	9.750	23,829,576
2026-04-23	10.390	10.450	9.940	10.150	10.150	26,226,780
2026-04-22	10.340	10.470	10.210	10.400	10.400	21,049,993
2026-04-21	10.220	10.770	9.930	10.470	10.470	34,824,731

← NewerPage 2 of 21 · 1,215 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.