Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	6.390	6.500	6.330	6.340	6.340	12,802,385
2025-04-21	6.390	6.440	6.380	6.400	6.400	7,708,602
2025-04-18	6.420	6.440	6.360	6.380	6.380	7,690,188
2025-04-17	6.490	6.510	6.410	6.430	6.430	10,462,169
2025-04-16	6.510	6.550	6.460	6.520	6.520	9,622,849
2025-04-15	6.530	6.530	6.430	6.520	6.520	10,253,950
2025-04-14	6.390	6.530	6.380	6.510	6.510	14,704,161
2025-04-11	6.410	6.440	6.360	6.390	6.390	11,507,506
2025-04-10	6.340	6.430	6.280	6.430	6.430	14,960,471
2025-04-09	6.340	6.350	6.190	6.340	6.340	17,134,316
2025-04-08	6.120	6.370	6.120	6.370	6.370	21,540,674
2025-04-07	6.400	6.460	5.900	6.100	6.100	29,641,723
2025-04-03	6.450	6.570	6.430	6.560	6.560	13,256,482
2025-04-02	6.560	6.590	6.440	6.460	6.460	14,822,033
2025-04-01	6.440	6.600	6.430	6.600	6.600	18,289,997
2025-03-31	6.440	6.520	6.430	6.440	6.440	13,112,125
2025-03-28	6.380	6.440	6.350	6.430	6.430	12,471,396
2025-03-27	6.460	6.500	6.350	6.370	6.370	13,457,380
2025-03-26	6.530	6.550	6.400	6.460	6.460	19,378,688
2025-03-25	6.470	6.600	6.400	6.570	6.570	18,963,705
2025-03-24	6.480	6.540	6.390	6.450	6.450	16,658,524
2025-03-21	6.350	6.480	6.340	6.470	6.470	20,543,815
2025-03-20	6.360	6.440	6.330	6.360	6.360	11,644,641
2025-03-19	6.260	6.390	6.240	6.350	6.350	21,692,497
2025-03-18	6.250	6.260	6.210	6.260	6.260	8,655,100
2025-03-17	6.260	6.330	6.220	6.240	6.240	16,932,653
2025-03-14	6.200	6.250	6.190	6.240	6.240	17,162,218
2025-03-13	6.190	6.220	6.160	6.210	6.210	14,206,030
2025-03-12	6.220	6.220	6.160	6.190	6.190	8,684,032
2025-03-11	6.180	6.230	6.160	6.210	6.210	6,046,983
2025-03-10	6.200	6.220	6.170	6.190	6.190	5,034,208
2025-03-07	6.160	6.230	6.120	6.210	6.210	13,585,710
2025-03-06	6.190	6.200	6.140	6.150	6.150	11,079,441
2025-03-05	6.160	6.190	6.140	6.190	6.190	7,169,769
2025-03-04	6.130	6.170	6.120	6.160	6.160	6,131,252
2025-03-03	6.190	6.210	6.130	6.140	6.140	11,273,900
2025-02-28	6.220	6.250	6.160	6.190	6.190	7,531,493
2025-02-27	6.230	6.240	6.180	6.220	6.220	6,333,553
2025-02-26	6.170	6.260	6.160	6.220	6.220	9,752,528
2025-02-25	6.240	6.270	6.150	6.160	6.160	14,088,665
2025-02-24	6.260	6.330	6.240	6.250	6.250	13,395,255
2025-02-21	6.300	6.310	6.250	6.270	6.270	8,364,880
2025-02-20	6.280	6.340	6.240	6.300	6.300	8,111,900
2025-02-19	6.300	6.340	6.250	6.280	6.280	9,754,313
2025-02-18	6.350	6.400	6.280	6.310	6.310	13,908,686
2025-02-17	6.260	6.350	6.230	6.340	6.340	11,246,300
2025-02-14	6.290	6.300	6.240	6.280	6.280	8,001,752
2025-02-13	6.270	6.310	6.260	6.290	6.290	7,611,374
2025-02-12	6.310	6.310	6.240	6.280	6.280	9,777,774
2025-02-11	6.350	6.380	6.290	6.310	6.310	8,116,900
2025-02-10	6.290	6.440	6.270	6.340	6.340	13,471,956
2025-02-07	6.240	6.300	6.240	6.280	6.280	11,504,670
2025-02-06	6.230	6.280	6.200	6.270	6.270	7,544,799
2025-02-05	6.400	6.400	6.200	6.230	6.230	14,857,255
2025-01-27	6.270	6.380	6.270	6.360	6.360	11,966,545
2025-01-24	6.310	6.320	6.220	6.270	6.270	9,603,400
2025-01-23	6.320	6.410	6.310	6.310	6.310	9,543,308
2025-01-22	6.370	6.460	6.280	6.300	6.300	11,695,432
2025-01-21	6.290	6.450	6.200	6.390	6.390	19,623,655
2025-01-20	6.300	6.330	6.270	6.290	6.290	8,088,216

← NewerPage 7 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.