Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.710	9.880	9.570	9.880	9.880	22,324,056
2026-04-16	9.660	9.860	9.630	9.810	9.810	13,396,298
2026-04-15	9.780	9.830	9.620	9.680	9.680	11,838,395
2026-04-14	9.890	9.950	9.690	9.800	9.800	12,427,340
2026-04-13	9.420	9.790	9.400	9.790	9.790	17,442,335
2026-04-10	9.720	9.720	9.400	9.520	9.520	16,856,454
2026-04-09	9.450	9.740	9.350	9.700	9.700	19,142,633
2026-04-08	9.500	9.590	9.420	9.500	9.500	14,606,614
2026-04-07	9.330	9.530	9.260	9.390	9.390	11,799,363
2026-04-03	9.640	9.750	9.340	9.380	9.380	14,007,662
2026-04-02	9.690	9.720	9.380	9.560	9.560	14,367,283
2026-04-01	9.450	9.830	9.360	9.690	9.690	28,002,610
2026-03-31	9.550	9.620	9.320	9.450	9.450	17,680,802
2026-03-30	9.690	9.690	9.030	9.400	9.400	26,068,864
2026-03-27	10.150	10.200	9.780	9.860	9.860	29,544,921
2026-03-26	9.740	10.230	9.490	10.200	10.200	46,062,365
2026-03-25	9.430	9.970	9.370	9.790	9.790	36,901,372
2026-03-24	9.250	9.550	9.160	9.520	9.520	27,250,804
2026-03-23	9.230	9.410	8.940	9.150	9.150	20,876,849
2026-03-20	9.240	9.430	9.150	9.320	9.320	25,028,214
2026-03-19	9.260	9.480	9.160	9.250	9.250	19,461,406
2026-03-18	9.410	9.540	9.260	9.360	9.360	18,763,307
2026-03-17	9.520	9.590	9.310	9.340	9.340	19,542,444
2026-03-16	9.840	9.990	9.400	9.510	9.510	33,964,578
2026-03-13	10.500	10.500	9.800	9.840	9.840	43,436,085
2026-03-12	10.000	10.950	9.700	10.750	10.750	70,490,559
2026-03-11	10.190	10.190	9.800	9.960	9.960	49,113,272
2026-03-10	10.320	10.500	10.140	10.290	10.290	43,072,368
2026-03-09	10.610	11.140	10.310	10.430	10.430	48,208,022
2026-03-06	10.860	11.280	10.510	10.950	10.950	60,235,359
2026-03-05	11.080	11.940	10.600	11.620	11.620	78,319,246
2026-03-04	9.730	10.850	9.620	10.850	10.850	42,464,421
2026-03-03	10.010	10.470	9.750	9.860	9.860	34,520,075
2026-03-02	8.800	9.780	8.760	9.780	9.780	25,687,721
2026-02-27	8.690	8.980	8.630	8.890	8.890	9,349,868
2026-02-26	8.420	8.700	8.390	8.690	8.690	8,925,402
2026-02-25	8.530	8.560	8.400	8.420	8.420	5,729,780
2026-02-24	8.450	8.540	8.370	8.530	8.530	7,654,233
2026-02-13	8.560	8.570	8.390	8.390	8.390	7,364,575
2026-02-12	8.630	8.650	8.520	8.560	8.560	7,359,520
2026-02-11	8.560	8.590	8.520	8.570	8.570	7,056,297
2026-02-10	8.690	8.690	8.510	8.550	8.550	13,711,344
2026-02-09	8.970	8.970	8.500	8.750	8.750	30,303,761
2026-02-06	8.450	9.140	8.390	8.970	8.970	20,792,545
2026-02-05	8.310	8.520	8.230	8.470	8.470	11,816,237
2026-02-04	8.400	8.540	8.250	8.320	8.320	11,000,610
2026-02-03	8.130	8.430	8.080	8.400	8.400	18,200,711
2026-02-02	8.380	8.380	8.000	8.060	8.060	18,892,602
2026-01-30	8.230	8.480	8.220	8.370	8.370	10,972,368
2026-01-29	8.130	8.320	8.100	8.300	8.300	11,532,135
2026-01-28	8.160	8.210	8.120	8.150	8.150	4,960,875
2026-01-27	8.280	8.330	8.120	8.160	8.160	9,227,051
2026-01-26	8.130	8.340	8.080	8.310	8.310	16,682,433
2026-01-23	8.320	8.350	8.070	8.140	8.140	16,321,322
2026-01-22	8.240	8.300	8.200	8.290	8.290	8,434,037
2026-01-21	8.220	8.300	8.130	8.240	8.240	10,703,416
2026-01-20	8.180	8.250	8.120	8.220	8.220	13,135,352
2026-01-19	8.120	8.290	8.080	8.190	8.190	12,670,901
2026-01-16	8.090	8.250	8.060	8.130	8.130	16,647,805
2026-01-15	8.080	8.150	8.000	8.060	8.060	12,054,217

← NewerPage 3 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.