Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	5.630	5.630	5.410	5.450	5.128	8,269,755
2022-01-27	5.600	5.710	5.520	5.570	5.241	7,440,733
2022-01-26	5.630	5.690	5.560	5.620	5.288	6,112,463
2022-01-25	5.800	5.830	5.580	5.590	5.260	10,835,112
2022-01-24	5.900	5.920	5.810	5.840	5.495	5,608,466
2022-01-21	5.870	5.940	5.800	5.890	5.542	8,685,234
2022-01-20	5.800	5.920	5.740	5.880	5.532	6,119,978
2022-01-19	5.780	5.860	5.720	5.840	5.495	5,646,300
2022-01-18	5.740	5.810	5.660	5.790	5.448	6,905,707
2022-01-17	5.750	5.790	5.650	5.700	5.363	5,176,585
2022-01-14	5.860	5.870	5.650	5.750	5.410	10,628,910
2022-01-13	5.920	5.920	5.770	5.880	5.532	7,074,805
2022-01-12	5.910	5.980	5.830	5.920	5.570	6,015,421
2022-01-11	5.890	5.970	5.870	5.910	5.561	5,237,086
2022-01-10	6.020	6.080	5.890	5.890	5.542	8,336,335
2022-01-07	6.030	6.080	5.990	6.060	5.702	6,787,769
2022-01-06	6.050	6.160	6.000	6.030	5.674	7,127,476
2022-01-05	6.280	6.310	6.050	6.080	5.721	10,739,344
2022-01-04	6.430	6.450	6.280	6.300	5.928	10,394,346
2021-12-31	6.360	6.530	6.360	6.420	6.041	10,797,193
2021-12-30	6.170	6.380	6.160	6.360	5.984	11,145,352
2021-12-29	6.190	6.240	6.110	6.200	5.834	6,582,793
2021-12-28	6.340	6.380	6.160	6.200	5.834	9,230,224
2021-12-27	6.270	6.480	6.260	6.360	5.984	9,975,904
2021-12-24	6.300	6.490	6.240	6.330	5.956	13,821,496
2021-12-23	6.100	6.370	6.020	6.350	5.975	14,280,955
2021-12-22	6.210	6.240	6.080	6.100	5.739	11,140,644
2021-12-21	6.330	6.370	6.170	6.210	5.843	12,307,681
2021-12-20	6.290	6.380	6.250	6.340	5.965	13,835,717
2021-12-17	6.350	6.670	6.350	6.500	6.116	16,622,343
2021-12-16	6.370	6.480	6.290	6.430	6.050	13,019,758
2021-12-15	6.250	6.420	6.200	6.360	5.984	13,451,307
2021-12-14	6.390	6.390	6.250	6.300	5.928	12,168,323
2021-12-13	6.380	6.600	6.300	6.350	5.975	20,659,472
2021-12-10	6.410	6.580	6.310	6.400	6.022	30,202,066
2021-12-09	6.540	6.550	6.280	6.410	6.031	24,138,581
2021-12-08	6.500	6.660	6.390	6.540	6.153	18,997,159
2021-12-07	6.280	6.570	6.130	6.550	6.163	23,995,634
2021-12-06	6.360	6.500	6.200	6.300	5.928	21,701,881
2021-12-03	6.040	6.310	5.990	6.290	5.918	22,945,724
2021-12-02	6.110	6.290	6.030	6.030	5.674	17,387,073
2021-12-01	6.160	6.240	6.000	6.180	5.815	21,769,490
2021-11-30	6.260	6.500	6.060	6.190	5.824	40,541,774
2021-11-29	5.720	6.270	5.620	6.270	5.899	45,655,553
2021-11-26	5.680	5.760	5.560	5.700	5.363	9,881,412
2021-11-25	5.730	5.870	5.700	5.700	5.363	11,387,166
2021-11-24	5.640	5.760	5.550	5.700	5.363	10,881,327
2021-11-23	5.650	5.650	5.550	5.600	5.269	8,086,358
2021-11-22	5.550	5.680	5.510	5.630	5.297	14,526,036
2021-11-19	5.480	5.580	5.410	5.550	5.222	10,951,716
2021-11-18	5.450	5.520	5.430	5.460	5.137	10,416,232
2021-11-17	5.470	5.470	5.370	5.460	5.137	6,578,015
2021-11-16	5.510	5.570	5.420	5.430	5.109	14,215,128
2021-11-15	5.390	5.540	5.370	5.500	5.175	12,785,122
2021-11-12	5.410	5.440	5.370	5.400	5.081	9,081,922
2021-11-11	5.420	5.520	5.320	5.470	5.147	13,880,687
2021-11-10	5.390	5.400	5.280	5.390	5.071	9,466,204
2021-11-09	5.410	5.520	5.270	5.370	5.053	10,405,826
2021-11-08	5.400	5.410	5.280	5.370	5.053	10,417,016
2021-11-05	5.560	5.560	5.370	5.400	5.081	11,571,291

← NewerPage 20 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.