Guangxi Guiguan Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	6.310	6.320	6.240	6.290	6.290	12,577,171
2024-10-23	6.250	6.350	6.250	6.310	6.310	23,710,048
2024-10-22	6.130	6.250	6.100	6.240	6.240	28,611,043
2024-10-21	6.310	6.310	6.140	6.190	6.190	40,369,600
2024-10-18	6.270	6.320	6.150	6.320	6.320	41,152,725
2024-10-17	6.460	6.500	6.270	6.270	6.270	29,063,880
2024-10-16	6.500	6.520	6.430	6.460	6.460	21,394,659
2024-10-15	6.570	6.580	6.420	6.420	6.420	20,865,380
2024-10-14	6.500	6.650	6.490	6.590	6.590	26,230,156
2024-10-11	6.510	6.620	6.430	6.490	6.490	24,478,530
2024-10-10	6.430	6.670	6.420	6.480	6.480	42,864,812
2024-10-09	6.810	6.820	6.410	6.410	6.410	43,940,668
2024-10-08	7.620	7.730	6.710	6.930	6.930	79,235,318
2024-09-30	6.720	7.150	6.600	7.040	7.040	57,369,012
2024-09-27	6.590	6.660	6.500	6.620	6.620	16,791,653
2024-09-26	6.500	6.550	6.390	6.530	6.530	15,387,264
2024-09-25	6.580	6.680	6.510	6.520	6.520	18,506,551
2024-09-24	6.260	6.540	6.190	6.530	6.530	15,334,146
2024-09-23	6.200	6.300	6.170	6.220	6.220	9,098,750
2024-09-20	6.220	6.240	6.120	6.190	6.190	8,555,346
2024-09-19	6.280	6.280	6.150	6.220	6.220	11,819,287
2024-09-18	6.300	6.370	6.220	6.250	6.250	9,403,530
2024-09-13	6.280	6.370	6.250	6.330	6.330	17,910,120
2024-09-12	6.160	6.350	6.160	6.310	6.310	11,337,787
2024-09-11	6.320	6.370	6.150	6.210	6.210	12,715,379
2024-09-10	6.310	6.400	6.250	6.350	6.350	7,601,661
2024-09-09	6.250	6.340	6.210	6.320	6.320	9,027,665
2024-09-06	6.350	6.470	6.260	6.260	6.260	6,268,030
2024-09-05	6.290	6.370	6.270	6.350	6.350	6,872,140
2024-09-04	6.330	6.400	6.260	6.270	6.270	8,017,574
2024-09-03	6.510	6.560	6.330	6.360	6.360	10,202,165
2024-09-02	6.360	6.610	6.350	6.510	6.510	18,817,187
2024-08-30	6.440	6.450	6.280	6.400	6.400	16,467,065
2024-08-29	6.550	6.600	6.470	6.490	6.490	8,431,470
2024-08-28	6.520	6.720	6.520	6.610	6.610	9,978,531
2024-08-27	6.710	6.750	6.590	6.620	6.620	7,611,200
2024-08-26	6.750	6.800	6.670	6.730	6.730	13,202,401
2024-08-23	6.840	6.880	6.670	6.720	6.720	10,287,616
2024-08-22	6.800	6.870	6.760	6.850	6.850	9,338,276
2024-08-21	6.800	6.810	6.730	6.790	6.790	4,934,865
2024-08-20	6.910	6.940	6.740	6.790	6.790	8,620,780
2024-08-19	6.930	6.960	6.860	6.910	6.910	7,871,560
2024-08-16	7.020	7.020	6.880	6.890	6.890	7,133,030
2024-08-15	6.960	7.030	6.910	7.000	7.000	7,841,053
2024-08-14	6.760	7.030	6.750	6.980	6.980	13,560,818
2024-08-13	6.870	6.870	6.730	6.790	6.790	7,984,249
2024-08-12	6.810	6.910	6.790	6.820	6.820	8,825,621
2024-08-09	6.860	6.930	6.780	6.780	6.780	8,161,763
2024-08-08	6.980	6.990	6.830	6.860	6.860	7,720,309
2024-08-07	6.880	7.030	6.860	6.970	6.970	8,513,304
2024-08-06	6.860	6.950	6.810	6.900	6.900	9,507,025
2024-08-05	6.900	6.980	6.840	6.860	6.860	10,245,728
2024-08-02	6.970	7.010	6.850	6.920	6.920	12,053,423
2024-08-01	7.120	7.130	6.990	7.020	7.020	13,483,882
2024-07-31	7.270	7.290	6.990	7.070	7.070	18,609,028
2024-07-30	7.500	7.510	7.200	7.250	7.250	12,239,202
2024-07-29	7.360	7.560	7.360	7.510	7.510	13,444,268
2024-07-26	7.480	7.490	7.310	7.410	7.410	11,685,347
2024-07-25	7.590	7.600	7.360	7.510	7.510	12,900,870
2024-07-24	7.480	7.670	7.440	7.620	7.620	13,961,129

← NewerPage 9 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.