Guangxi Guiguan Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.080 | 8.150 | 8.000 | 8.060 | 8.060 | 12,054,217 |
| 2026-01-14 | 7.980 | 8.160 | 7.870 | 8.050 | 8.050 | 27,627,066 |
| 2026-01-13 | 8.130 | 8.250 | 7.950 | 8.010 | 8.010 | 14,495,700 |
| 2026-01-12 | 8.100 | 8.160 | 7.960 | 8.060 | 8.060 | 13,956,194 |
| 2026-01-09 | 8.140 | 8.160 | 7.940 | 8.120 | 8.120 | 17,847,319 |
| 2026-01-08 | 7.890 | 8.300 | 7.880 | 8.160 | 8.160 | 21,453,675 |
| 2026-01-07 | 7.770 | 8.050 | 7.720 | 7.910 | 7.910 | 29,969,812 |
| 2026-01-06 | 7.890 | 8.010 | 7.740 | 7.820 | 7.820 | 37,165,481 |
| 2026-01-05 | 7.820 | 7.950 | 7.440 | 7.890 | 7.890 | 39,391,182 |
| 2025-12-31 | 7.650 | 7.970 | 7.530 | 7.830 | 7.830 | 44,757,953 |
| 2025-12-30 | 7.530 | 7.730 | 7.150 | 7.590 | 7.590 | 69,530,973 |
| 2025-12-29 | 7.310 | 7.350 | 7.040 | 7.160 | 7.160 | 17,091,448 |
| 2025-12-26 | 7.060 | 7.300 | 7.050 | 7.300 | 7.300 | 14,559,475 |
| 2025-12-25 | 6.910 | 7.080 | 6.880 | 7.050 | 7.050 | 9,789,072 |
| 2025-12-24 | 6.860 | 6.940 | 6.830 | 6.900 | 6.900 | 11,272,611 |
| 2025-12-23 | 7.080 | 7.120 | 6.860 | 6.860 | 6.860 | 12,699,554 |
| 2025-12-22 | 6.940 | 7.210 | 6.890 | 7.100 | 7.100 | 19,005,363 |
| 2025-12-19 | 6.870 | 6.910 | 6.810 | 6.870 | 6.870 | 6,255,439 |
| 2025-12-18 | 6.810 | 6.910 | 6.800 | 6.880 | 6.880 | 8,919,351 |
| 2025-12-17 | 6.840 | 6.860 | 6.760 | 6.830 | 6.830 | 6,085,883 |
| 2025-12-16 | 6.910 | 6.940 | 6.790 | 6.830 | 6.830 | 6,003,253 |
| 2025-12-15 | 6.920 | 6.960 | 6.830 | 6.880 | 6.880 | 10,691,965 |
| 2025-12-12 | 6.780 | 6.950 | 6.710 | 6.940 | 6.940 | 24,116,158 |
| 2025-12-11 | 6.860 | 6.900 | 6.710 | 6.760 | 6.760 | 16,628,553 |
| 2025-12-10 | 6.900 | 6.980 | 6.810 | 6.840 | 6.840 | 11,233,674 |
| 2025-12-09 | 6.880 | 7.000 | 6.860 | 6.930 | 6.930 | 7,490,098 |
| 2025-12-08 | 7.000 | 7.020 | 6.860 | 6.880 | 6.880 | 9,182,765 |
| 2025-12-05 | 7.120 | 7.150 | 6.990 | 7.000 | 7.000 | 7,410,576 |
| 2025-12-04 | 7.160 | 7.230 | 7.030 | 7.110 | 7.110 | 11,313,880 |
| 2025-12-03 | 7.050 | 7.190 | 6.990 | 7.160 | 7.160 | 10,644,952 |
| 2025-12-02 | 7.030 | 7.050 | 6.950 | 7.030 | 7.030 | 9,874,534 |
| 2025-12-01 | 6.890 | 7.050 | 6.740 | 7.040 | 7.040 | 15,414,530 |
| 2025-11-28 | 6.910 | 6.990 | 6.880 | 6.910 | 6.910 | 5,482,606 |
| 2025-11-27 | 6.870 | 6.990 | 6.850 | 6.920 | 6.920 | 6,199,496 |
| 2025-11-26 | 6.880 | 6.980 | 6.840 | 6.870 | 6.870 | 6,670,073 |
| 2025-11-25 | 6.910 | 6.940 | 6.850 | 6.870 | 6.870 | 6,653,669 |
| 2025-11-24 | 6.920 | 6.990 | 6.840 | 6.880 | 6.880 | 9,676,408 |
| 2025-11-21 | 7.040 | 7.080 | 6.900 | 6.910 | 6.910 | 8,822,554 |
| 2025-11-20 | 7.120 | 7.150 | 7.040 | 7.050 | 7.050 | 7,691,214 |
| 2025-11-19 | 7.070 | 7.130 | 7.050 | 7.080 | 7.080 | 5,860,278 |
| 2025-11-18 | 7.160 | 7.160 | 7.030 | 7.080 | 7.080 | 8,110,939 |
| 2025-11-17 | 7.200 | 7.200 | 7.050 | 7.160 | 7.160 | 9,625,912 |
| 2025-11-14 | 7.200 | 7.290 | 7.180 | 7.200 | 7.200 | 7,042,737 |
| 2025-11-13 | 7.350 | 7.350 | 7.190 | 7.210 | 7.210 | 10,165,691 |
| 2025-11-12 | 7.370 | 7.420 | 7.330 | 7.330 | 7.330 | 7,713,940 |
| 2025-11-11 | 7.360 | 7.420 | 7.260 | 7.370 | 7.370 | 8,919,443 |
| 2025-11-10 | 7.400 | 7.420 | 7.310 | 7.360 | 7.360 | 9,729,039 |
| 2025-11-07 | 7.430 | 7.540 | 7.360 | 7.370 | 7.370 | 8,240,626 |
| 2025-11-06 | 7.480 | 7.540 | 7.380 | 7.460 | 7.460 | 13,297,558 |
| 2025-11-05 | 7.350 | 7.540 | 7.300 | 7.510 | 7.510 | 13,043,638 |
| 2025-11-04 | 7.570 | 7.590 | 7.310 | 7.360 | 7.360 | 20,509,766 |
| 2025-11-03 | 7.490 | 7.630 | 7.420 | 7.570 | 7.570 | 15,443,400 |
| 2025-10-31 | 7.610 | 7.680 | 7.410 | 7.470 | 7.470 | 19,511,892 |
| 2025-10-30 | 7.410 | 7.580 | 7.390 | 7.540 | 7.540 | 12,832,187 |
| 2025-10-29 | 7.380 | 7.460 | 7.260 | 7.450 | 7.450 | 9,079,477 |
| 2025-10-28 | 7.510 | 7.560 | 7.350 | 7.360 | 7.360 | 8,045,847 |
| 2025-10-27 | 7.400 | 7.540 | 7.310 | 7.530 | 7.530 | 12,669,924 |
| 2025-10-24 | 7.470 | 7.480 | 7.320 | 7.400 | 7.400 | 12,162,500 |
| 2025-10-23 | 7.450 | 7.510 | 7.400 | 7.420 | 7.420 | 12,292,108 |
| 2025-10-22 | 7.350 | 7.430 | 7.270 | 7.430 | 7.430 | 15,432,891 |
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.