Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	6.320	6.330	6.250	6.290	6.290	10,049,459
2025-01-16	6.350	6.390	6.300	6.350	6.350	9,517,914
2025-01-15	6.340	6.430	6.320	6.340	6.340	7,315,014
2025-01-14	6.290	6.370	6.270	6.370	6.370	7,868,550
2025-01-13	6.360	6.380	6.230	6.290	6.290	6,925,811
2025-01-10	6.450	6.470	6.370	6.370	6.370	5,361,515
2025-01-09	6.550	6.590	6.460	6.470	6.470	7,569,886
2025-01-08	6.480	6.610	6.410	6.600	6.600	9,815,654
2025-01-07	6.600	6.610	6.430	6.470	6.470	6,886,494
2025-01-06	6.520	6.640	6.460	6.620	6.620	10,060,104
2025-01-03	6.660	6.730	6.500	6.520	6.520	9,817,449
2025-01-02	6.780	6.860	6.600	6.660	6.660	14,275,289
2024-12-31	6.810	6.870	6.770	6.800	6.800	11,979,006
2024-12-30	6.840	6.910	6.730	6.750	6.750	9,960,308
2024-12-27	6.820	6.880	6.770	6.850	6.850	9,672,212
2024-12-26	7.060	7.060	6.780	6.800	6.800	16,669,953
2024-12-25	7.050	7.160	7.000	7.040	7.040	20,237,791
2024-12-24	6.820	7.050	6.790	7.030	7.030	19,677,276
2024-12-23	6.770	6.890	6.730	6.790	6.790	9,379,712
2024-12-20	6.810	6.820	6.740	6.750	6.750	7,841,734
2024-12-19	6.900	6.910	6.750	6.770	6.770	16,276,996
2024-12-18	6.910	6.980	6.890	6.930	6.930	8,090,360
2024-12-17	7.010	7.060	6.880	6.890	6.890	13,120,969
2024-12-16	6.890	7.030	6.870	7.030	7.030	15,626,188
2024-12-13	6.880	6.950	6.860	6.910	6.910	24,600,930
2024-12-12	6.940	7.020	6.870	6.900	6.900	32,428,152
2024-12-11	6.850	6.980	6.840	6.940	6.940	24,072,131
2024-12-10	6.950	6.960	6.740	6.870	6.870	26,140,576
2024-12-09	6.750	6.900	6.720	6.900	6.900	26,492,065
2024-12-06	6.680	6.770	6.630	6.710	6.710	25,280,607
2024-12-05	6.550	6.680	6.520	6.670	6.670	24,610,221
2024-12-04	6.500	6.570	6.450	6.540	6.540	26,155,922
2024-12-03	6.380	6.530	6.340	6.490	6.490	31,642,978
2024-12-02	6.120	6.390	6.120	6.380	6.380	42,836,689
2024-11-29	6.110	6.160	6.110	6.110	6.110	11,577,036
2024-11-28	6.160	6.180	6.110	6.110	6.110	11,712,339
2024-11-27	6.140	6.170	6.060	6.170	6.170	12,076,384
2024-11-26	6.150	6.210	6.120	6.140	6.140	9,398,383
2024-11-25	6.240	6.280	6.130	6.180	6.180	14,756,921
2024-11-22	6.370	6.420	6.220	6.230	6.230	20,680,300
2024-11-21	6.340	6.420	6.320	6.390	6.390	19,589,660
2024-11-20	6.310	6.360	6.270	6.350	6.350	17,305,557
2024-11-19	6.370	6.420	6.240	6.330	6.330	22,904,462
2024-11-18	6.310	6.420	6.290	6.340	6.340	27,109,866
2024-11-15	6.260	6.380	6.220	6.280	6.280	22,640,023
2024-11-14	6.370	6.450	6.260	6.260	6.260	31,644,988
2024-11-13	6.290	6.370	6.240	6.360	6.360	21,408,215
2024-11-12	6.400	6.410	6.250	6.300	6.300	28,009,011
2024-11-11	6.250	6.390	6.220	6.380	6.380	36,203,961
2024-11-08	6.240	6.300	6.200	6.260	6.260	30,357,562
2024-11-07	6.100	6.220	6.070	6.220	6.220	26,986,253
2024-11-06	6.180	6.220	6.110	6.110	6.110	25,981,810
2024-11-05	6.150	6.200	6.110	6.190	6.190	22,708,894
2024-11-04	6.170	6.180	6.110	6.160	6.160	14,936,332
2024-11-01	6.110	6.190	6.020	6.150	6.150	24,060,026
2024-10-31	6.250	6.280	6.130	6.140	6.140	28,008,704
2024-10-30	6.220	6.240	6.140	6.230	6.230	16,309,975
2024-10-29	6.300	6.330	6.200	6.210	6.210	18,606,544
2024-10-28	6.200	6.300	6.140	6.300	6.300	19,551,923
2024-10-25	6.290	6.310	6.190	6.200	6.200	20,152,238

← NewerPage 8 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.