Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	7.110	7.430	7.080	7.360	7.360	22,239,406
2025-10-20	7.200	7.210	7.040	7.120	7.120	20,175,858
2025-10-17	7.150	7.200	7.070	7.170	7.170	17,116,155
2025-10-16	7.130	7.280	7.110	7.180	7.180	18,139,035
2025-10-15	7.090	7.160	7.010	7.150	7.150	22,904,810
2025-10-14	7.100	7.140	7.020	7.120	7.120	20,263,818
2025-10-13	6.950	7.140	6.890	7.120	7.120	34,427,080
2025-10-10	6.800	7.120	6.790	7.030	7.030	42,032,736
2025-10-09	6.600	6.720	6.590	6.710	6.710	20,732,845
2025-09-30	6.460	6.620	6.460	6.570	6.570	29,711,793
2025-09-29	6.450	6.500	6.370	6.470	6.470	15,200,740
2025-09-26	6.440	6.480	6.400	6.450	6.450	12,799,440
2025-09-25	6.440	6.470	6.350	6.440	6.440	15,184,631
2025-09-24	6.310	6.480	6.300	6.440	6.440	24,661,203
2025-09-23	6.340	6.350	6.250	6.310	6.310	8,698,075
2025-09-22	6.220	6.360	6.220	6.340	6.340	15,962,840
2025-09-19	6.270	6.280	6.220	6.220	6.220	8,321,977
2025-09-18	6.340	6.340	6.250	6.270	6.270	13,353,342
2025-09-17	6.320	6.340	6.300	6.320	6.320	6,512,734
2025-09-16	6.360	6.360	6.300	6.310	6.310	8,934,983
2025-09-15	6.380	6.400	6.330	6.360	6.360	9,858,193
2025-09-12	6.410	6.420	6.370	6.370	6.370	11,338,998
2025-09-11	6.400	6.400	6.360	6.400	6.400	6,864,862
2025-09-10	6.400	6.410	6.360	6.400	6.400	8,360,311
2025-09-09	6.400	6.420	6.380	6.400	6.400	7,810,218
2025-09-08	6.350	6.410	6.340	6.400	6.400	11,285,268
2025-09-05	6.320	6.360	6.310	6.350	6.350	7,511,861
2025-09-04	6.350	6.360	6.290	6.330	6.330	10,844,038
2025-09-03	6.390	6.390	6.320	6.350	6.350	9,473,840
2025-09-02	6.320	6.400	6.290	6.390	6.390	16,959,250
2025-09-01	6.330	6.350	6.290	6.330	6.330	8,501,509
2025-08-29	6.330	6.380	6.300	6.320	6.320	11,798,765
2025-08-28	6.380	6.390	6.240	6.320	6.320	22,605,017
2025-08-27	6.450	6.490	6.380	6.390	6.390	18,826,660
2025-08-26	6.460	6.480	6.430	6.450	6.450	11,853,014
2025-08-25	6.470	6.480	6.440	6.470	6.470	20,481,242
2025-08-22	6.470	6.470	6.410	6.470	6.470	14,047,020
2025-08-21	6.470	6.470	6.430	6.470	6.470	15,119,226
2025-08-20	6.440	6.500	6.430	6.490	6.490	15,208,439
2025-08-19	6.400	6.450	6.390	6.430	6.430	11,201,366
2025-08-18	6.380	6.420	6.370	6.400	6.400	9,766,832
2025-08-15	6.370	6.380	6.340	6.380	6.380	9,640,045
2025-08-14	6.390	6.420	6.360	6.370	6.370	8,629,645
2025-08-13	6.410	6.410	6.380	6.390	6.390	8,573,014
2025-08-12	6.390	6.420	6.390	6.400	6.400	6,086,317
2025-08-11	6.460	6.460	6.380	6.410	6.410	12,445,582
2025-08-08	6.400	6.470	6.390	6.460	6.460	12,950,204
2025-08-07	6.380	6.410	6.370	6.400	6.400	9,737,286
2025-08-06	6.380	6.390	6.350	6.380	6.380	8,856,742
2025-08-05	6.380	6.400	6.360	6.380	6.380	8,299,093
2025-08-04	6.340	6.400	6.320	6.380	6.380	7,602,332
2025-08-01	6.340	6.370	6.320	6.350	6.350	6,935,578
2025-07-31	6.470	6.480	6.330	6.350	6.350	16,148,427
2025-07-30	6.470	6.530	6.460	6.490	6.490	12,835,507
2025-07-29	6.450	6.490	6.420	6.480	6.480	9,912,395
2025-07-28	6.490	6.500	6.430	6.460	6.460	12,336,253
2025-07-25	6.540	6.570	6.480	6.490	6.490	13,324,699
2025-07-24	6.510	6.540	6.450	6.540	6.540	16,800,295
2025-07-23	6.600	6.610	6.500	6.510	6.510	21,008,199
2025-07-22	6.610	6.630	6.540	6.590	6.590	22,222,517

← NewerPage 5 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.