Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.580	6.610	6.550	6.590	6.590	22,963,107
2025-07-18	6.530	6.570	6.480	6.550	6.550	18,712,011
2025-07-17	6.540	6.550	6.470	6.530	6.530	18,275,366
2025-07-16	6.570	6.580	6.510	6.530	6.530	17,522,328
2025-07-15	6.710	6.740	6.540	6.560	6.560	32,465,253
2025-07-14	6.710	6.890	6.680	6.760	6.760	32,626,955
2025-07-11	7.050	7.050	6.680	6.770	6.770	47,475,665
2025-07-10	7.430	7.670	7.100	7.130	7.130	76,174,103
2025-07-09	6.830	7.430	6.820	7.430	7.430	100,401,377
2025-07-08	6.950	6.990	6.610	6.750	6.750	56,619,783
2025-07-07	6.460	6.880	6.430	6.770	6.770	58,024,897
2025-07-04	6.360	6.480	6.350	6.420	6.420	22,041,112
2025-07-03	6.360	6.370	6.320	6.350	6.350	7,717,106
2025-07-02	6.360	6.370	6.330	6.350	6.350	6,419,881
2025-07-01	6.270	6.370	6.270	6.350	6.350	12,071,056
2025-06-30	6.260	6.310	6.250	6.270	6.270	8,095,247
2025-06-27	6.300	6.310	6.240	6.260	6.260	9,608,430
2025-06-26	6.310	6.320	6.290	6.290	6.290	6,645,265
2025-06-25	6.260	6.320	6.250	6.310	6.310	7,376,398
2025-06-24	6.230	6.270	6.220	6.260	6.260	9,748,974
2025-06-23	6.290	6.300	6.200	6.230	6.230	13,232,045
2025-06-20	6.290	6.350	6.280	6.280	6.280	9,599,382
2025-06-19	6.370	6.380	6.280	6.300	6.300	9,123,050
2025-06-18	6.380	6.400	6.350	6.370	6.370	5,752,000
2025-06-17	6.390	6.410	6.340	6.390	6.390	9,192,330
2025-06-16	6.380	6.410	6.340	6.380	6.380	14,342,375
2025-06-13	6.460	6.510	6.370	6.370	6.370	24,618,123
2025-06-12	6.420	6.470	6.400	6.460	6.460	11,982,568
2025-06-11	6.410	6.460	6.380	6.430	6.430	12,179,308
2025-06-10	6.470	6.510	6.390	6.410	6.410	13,999,714
2025-06-09	6.480	6.500	6.440	6.460	6.460	6,336,482
2025-06-06	6.430	6.520	6.420	6.500	6.500	8,515,700
2025-06-05	6.530	6.560	6.420	6.430	6.430	11,295,131
2025-06-04	6.570	6.610	6.530	6.530	6.530	10,450,774
2025-06-03	6.500	6.560	6.410	6.560	6.560	14,926,749
2025-05-30	6.490	6.550	6.460	6.470	6.470	8,035,724
2025-05-29	6.470	6.530	6.440	6.460	6.460	9,827,603
2025-05-28	6.520	6.520	6.450	6.460	6.460	8,247,082
2025-05-27	6.550	6.590	6.510	6.510	6.510	7,068,333
2025-05-26	6.510	6.570	6.500	6.550	6.550	7,742,914
2025-05-23	6.610	6.610	6.480	6.500	6.500	10,720,082
2025-05-22	6.530	6.610	6.510	6.590	6.590	13,436,113
2025-05-21	6.500	6.560	6.490	6.540	6.540	13,363,042
2025-05-20	6.440	6.520	6.430	6.490	6.490	13,830,990
2025-05-19	6.350	6.450	6.350	6.440	6.440	14,521,524
2025-05-16	6.400	6.430	6.330	6.340	6.340	9,750,812
2025-05-15	6.350	6.430	6.340	6.420	6.420	16,172,846
2025-05-14	6.320	6.370	6.280	6.360	6.360	11,265,397
2025-05-13	6.320	6.340	6.300	6.310	6.310	9,569,662
2025-05-12	6.370	6.380	6.290	6.310	6.310	13,477,245
2025-05-09	6.310	6.400	6.300	6.360	6.360	16,818,310
2025-05-08	6.260	6.320	6.240	6.320	6.320	12,786,003
2025-05-07	6.250	6.280	6.240	6.260	6.260	12,951,410
2025-05-06	6.230	6.240	6.200	6.240	6.240	15,887,075
2025-04-30	6.240	6.260	6.210	6.230	6.230	11,336,998
2025-04-29	6.450	6.450	6.200	6.220	6.220	34,679,245
2025-04-28	6.460	6.500	6.390	6.450	6.450	21,757,411
2025-04-25	6.380	6.460	6.310	6.420	6.420	20,357,477
2025-04-24	6.290	6.400	6.280	6.370	6.370	15,422,603
2025-04-23	6.340	6.350	6.250	6.280	6.280	11,015,414

← NewerPage 6 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.