Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.020 | 7.200 | 6.940 | 7.070 | 7.070 | 134,989,704 |
| 2026-10-15 | 7.280 | 7.290 | 6.890 | 6.950 | 6.950 | 194,863,990 |
| 2026-10-14 | 7.320 | 7.690 | 7.280 | 7.370 | 7.370 | 221,434,212 |
| 2026-10-13 | 6.910 | 7.400 | 6.900 | 7.310 | 7.310 | 268,145,362 |
| 2026-10-12 | 7.340 | 7.480 | 6.870 | 6.920 | 6.920 | 228,333,387 |
| 2026-10-09 | 7.060 | 7.330 | 6.990 | 7.200 | 7.200 | 279,227,906 |
| 2026-10-08 | 6.750 | 6.900 | 6.720 | 6.800 | 6.800 | 128,545,598 |
| 2026-09-30 | 6.650 | 6.780 | 6.620 | 6.670 | 6.670 | 77,220,364 |
| 2026-09-29 | 6.760 | 6.820 | 6.570 | 6.680 | 6.680 | 158,579,982 |
| 2026-09-28 | 6.810 | 6.890 | 6.700 | 6.800 | 6.800 | 104,335,823 |
| 2026-09-24 | 6.900 | 6.970 | 6.790 | 6.820 | 6.820 | 80,840,466 |
| 2026-09-23 | 6.950 | 7.020 | 6.830 | 6.860 | 6.860 | 72,940,712 |
| 2026-09-22 | 7.000 | 7.070 | 6.810 | 7.000 | 7.000 | 122,831,256 |
| 2026-09-21 | 6.780 | 7.080 | 6.700 | 7.070 | 7.070 | 168,008,310 |
| 2026-09-18 | 6.790 | 6.890 | 6.690 | 6.720 | 6.720 | 127,034,642 |
| 2026-09-17 | 6.850 | 6.890 | 6.710 | 6.850 | 6.850 | 105,540,548 |
| 2026-09-16 | 6.880 | 6.950 | 6.730 | 6.890 | 6.890 | 109,410,650 |
| 2026-09-15 | 6.930 | 7.020 | 6.800 | 6.850 | 6.850 | 92,815,467 |
| 2026-09-14 | 7.050 | 7.110 | 6.840 | 6.890 | 6.890 | 137,521,699 |
| 2026-09-11 | 7.300 | 7.350 | 6.920 | 7.020 | 7.020 | 175,637,595 |
| 2026-09-10 | 7.500 | 7.530 | 7.150 | 7.190 | 7.190 | 170,537,588 |
| 2026-09-09 | 7.240 | 7.480 | 7.170 | 7.420 | 7.420 | 182,286,070 |
| 2026-09-08 | 6.790 | 7.230 | 6.790 | 7.210 | 7.210 | 228,527,263 |
| 2026-09-07 | 6.700 | 6.850 | 6.580 | 6.700 | 6.700 | 146,028,970 |
| 2026-09-04 | 6.660 | 6.770 | 6.580 | 6.710 | 6.710 | 142,653,018 |
| 2026-09-03 | 6.610 | 6.780 | 6.580 | 6.650 | 6.650 | 117,399,571 |
| 2026-09-02 | 6.900 | 6.930 | 6.560 | 6.600 | 6.600 | 180,724,998 |
| 2026-09-01 | 6.710 | 6.960 | 6.690 | 6.760 | 6.760 | 192,820,739 |
| 2026-08-31 | 6.590 | 6.780 | 6.490 | 6.760 | 6.760 | 188,907,362 |
| 2026-08-28 | 6.450 | 6.570 | 6.380 | 6.540 | 6.540 | 116,054,509 |
| 2026-08-27 | 6.130 | 6.460 | 6.120 | 6.410 | 6.410 | 150,715,592 |
| 2026-08-26 | 6.050 | 6.210 | 5.900 | 6.150 | 6.150 | 106,165,404 |
| 2026-08-25 | 6.140 | 6.300 | 6.140 | 6.170 | 6.170 | 118,722,908 |
| 2026-08-24 | 6.180 | 6.300 | 6.080 | 6.160 | 6.160 | 153,840,319 |
| 2026-08-21 | 6.200 | 6.290 | 6.130 | 6.230 | 6.230 | 169,812,973 |
| 2026-08-20 | 6.100 | 6.280 | 6.070 | 6.120 | 6.120 | 113,668,525 |
| 2026-08-19 | 6.150 | 6.280 | 6.110 | 6.160 | 6.160 | 126,502,790 |
| 2026-08-18 | 5.970 | 6.130 | 5.950 | 6.120 | 6.120 | 126,479,341 |
| 2026-08-17 | 5.930 | 6.080 | 5.890 | 5.930 | 5.930 | 93,517,320 |
| 2026-08-14 | 5.770 | 5.910 | 5.760 | 5.890 | 5.890 | 72,103,021 |
| 2026-08-13 | 5.880 | 5.890 | 5.750 | 5.780 | 5.780 | 94,500,167 |
| 2026-08-12 | 5.850 | 6.000 | 5.810 | 5.890 | 5.890 | 112,724,154 |
| 2026-08-11 | 5.890 | 5.940 | 5.730 | 5.870 | 5.870 | 148,316,893 |
| 2026-08-10 | 5.680 | 5.870 | 5.680 | 5.790 | 5.790 | 116,527,527 |
| 2026-08-07 | 5.630 | 5.720 | 5.580 | 5.670 | 5.670 | 139,072,525 |
| 2026-08-06 | 5.390 | 5.650 | 5.380 | 5.590 | 5.590 | 185,343,928 |
| 2026-08-05 | 5.330 | 5.430 | 5.300 | 5.370 | 5.370 | 110,021,158 |
| 2026-08-04 | 5.420 | 5.470 | 5.350 | 5.390 | 5.390 | 92,684,871 |
| 2026-08-03 | 5.400 | 5.520 | 5.350 | 5.410 | 5.410 | 99,266,939 |
| 2026-07-31 | 5.390 | 5.500 | 5.370 | 5.450 | 5.450 | 105,929,132 |
| 2026-07-30 | 5.530 | 5.540 | 5.380 | 5.490 | 5.490 | 99,263,265 |
| 2026-07-29 | 5.320 | 5.500 | 5.310 | 5.460 | 5.460 | 108,992,865 |
| 2026-07-28 | 5.330 | 5.350 | 5.190 | 5.280 | 5.280 | 106,214,230 |
| 2026-07-27 | 5.320 | 5.450 | 5.160 | 5.420 | 5.420 | 135,545,808 |
| 2026-07-24 | 5.860 | 5.900 | 5.400 | 5.420 | 5.420 | 148,001,610 |
| 2026-07-23 | 5.600 | 5.800 | 5.590 | 5.780 | 5.780 | 132,442,439 |
| 2026-07-22 | 5.540 | 5.640 | 5.460 | 5.610 | 5.610 | 135,955,515 |
| 2026-07-21 | 5.480 | 5.580 | 5.430 | 5.470 | 5.470 | 124,694,802 |
| 2026-07-20 | 5.380 | 5.630 | 5.370 | 5.580 | 5.580 | 171,444,667 |
| 2026-07-17 | 5.390 | 5.450 | 5.260 | 5.270 | 5.270 | 105,766,314 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.8000 CNY |
| 2022-06-27 | 0.4000 CNY |
| 2019-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.