Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.860 | 5.930 | 5.760 | 5.770 | 5.770 | 63,152,473 |
| 2024-07-22 | 5.860 | 5.870 | 5.700 | 5.710 | 5.710 | 77,313,929 |
| 2024-07-19 | 6.010 | 6.030 | 5.910 | 5.930 | 5.930 | 37,129,286 |
| 2024-07-18 | 6.030 | 6.050 | 5.950 | 6.030 | 6.030 | 34,061,246 |
| 2024-07-17 | 6.130 | 6.140 | 5.990 | 6.050 | 6.050 | 50,318,750 |
| 2024-07-16 | 6.110 | 6.200 | 6.090 | 6.170 | 6.170 | 35,373,950 |
| 2024-07-15 | 6.050 | 6.190 | 5.980 | 6.130 | 6.130 | 50,765,942 |
| 2024-07-12 | 6.070 | 6.160 | 6.040 | 6.090 | 6.090 | 62,546,490 |
| 2024-07-11 | 5.850 | 6.060 | 5.810 | 6.040 | 6.040 | 83,470,395 |
| 2024-07-10 | 5.910 | 5.910 | 5.740 | 5.770 | 5.770 | 115,269,118 |
| 2024-07-09 | 6.050 | 6.070 | 5.850 | 6.020 | 6.020 | 106,155,845 |
| 2024-07-08 | 6.300 | 6.300 | 6.000 | 6.050 | 6.050 | 113,777,734 |
| 2024-07-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-07-04 | 6.640 | 6.660 | 6.380 | 6.400 | 6.400 | 65,870,851 |
| 2024-07-03 | 6.690 | 6.720 | 6.620 | 6.640 | 6.640 | 31,276,950 |
| 2024-07-02 | 6.810 | 6.830 | 6.610 | 6.680 | 6.680 | 64,192,038 |
| 2024-07-01 | 6.680 | 6.840 | 6.630 | 6.830 | 6.830 | 52,587,191 |
| 2024-06-28 | 6.610 | 6.740 | 6.560 | 6.700 | 6.700 | 51,089,548 |
| 2024-06-27 | 6.760 | 6.770 | 6.610 | 6.610 | 6.610 | 69,897,521 |
| 2024-06-26 | 7.370 | 7.490 | 7.200 | 7.440 | 7.440 | 75,528,754 |
| 2024-06-25 | 7.340 | 7.400 | 7.240 | 7.370 | 7.370 | 57,283,443 |
| 2024-06-24 | 7.570 | 7.570 | 7.320 | 7.350 | 7.350 | 71,153,563 |
| 2024-06-21 | 7.680 | 7.700 | 7.460 | 7.490 | 7.490 | 81,165,380 |
| 2024-06-20 | 7.700 | 7.840 | 7.660 | 7.670 | 7.670 | 51,329,865 |
| 2024-06-19 | 7.750 | 7.860 | 7.690 | 7.720 | 7.720 | 64,332,503 |
| 2024-06-18 | 7.650 | 7.700 | 7.590 | 7.660 | 7.660 | 30,708,453 |
| 2024-06-17 | 7.670 | 7.760 | 7.600 | 7.620 | 7.620 | 55,518,554 |
| 2024-06-14 | 7.760 | 7.790 | 7.690 | 7.730 | 7.730 | 42,014,448 |
| 2024-06-13 | 7.890 | 7.920 | 7.720 | 7.760 | 7.760 | 65,737,230 |
| 2024-06-12 | 7.670 | 7.960 | 7.650 | 7.930 | 7.930 | 93,154,297 |
| 2024-06-11 | 7.860 | 7.880 | 7.480 | 7.670 | 7.670 | 123,836,797 |
| 2024-06-07 | 7.640 | 7.870 | 7.630 | 7.860 | 7.860 | 88,909,839 |
| 2024-06-06 | 7.650 | 7.730 | 7.600 | 7.620 | 7.620 | 72,036,415 |
| 2024-06-05 | 7.840 | 7.860 | 7.600 | 7.610 | 7.610 | 82,911,745 |
| 2024-06-04 | 7.770 | 7.920 | 7.740 | 7.850 | 7.850 | 98,542,767 |
| 2024-06-03 | 8.020 | 8.050 | 7.610 | 7.670 | 7.670 | 130,563,551 |
| 2024-05-31 | 7.950 | 8.050 | 7.950 | 8.010 | 8.010 | 43,987,651 |
| 2024-05-30 | 8.170 | 8.170 | 7.930 | 7.950 | 7.950 | 80,793,565 |
| 2024-05-29 | 8.140 | 8.240 | 8.100 | 8.190 | 8.190 | 56,776,486 |
| 2024-05-28 | 8.220 | 8.260 | 8.080 | 8.120 | 8.120 | 63,929,791 |
| 2024-05-27 | 8.040 | 8.240 | 8.030 | 8.210 | 8.210 | 91,529,352 |
| 2024-05-24 | 7.950 | 8.090 | 7.930 | 8.000 | 8.000 | 54,464,534 |
| 2024-05-23 | 8.030 | 8.060 | 7.910 | 7.980 | 7.980 | 80,210,260 |
| 2024-05-22 | 8.130 | 8.300 | 8.080 | 8.100 | 8.100 | 84,379,180 |
| 2024-05-21 | 8.140 | 8.180 | 8.070 | 8.130 | 8.130 | 66,724,653 |
| 2024-05-20 | 8.020 | 8.150 | 7.950 | 8.120 | 8.120 | 99,514,256 |
| 2024-05-17 | 8.000 | 8.020 | 7.920 | 8.020 | 8.020 | 59,971,250 |
| 2024-05-16 | 7.730 | 8.070 | 7.730 | 7.970 | 7.970 | 140,521,621 |
| 2024-05-15 | 7.660 | 7.830 | 7.600 | 7.730 | 7.730 | 70,195,908 |
| 2024-05-14 | 7.780 | 7.800 | 7.580 | 7.670 | 7.670 | 96,501,601 |
| 2024-05-13 | 7.820 | 7.840 | 7.670 | 7.780 | 7.780 | 79,780,641 |
| 2024-05-10 | 7.900 | 7.990 | 7.810 | 7.870 | 7.870 | 69,198,894 |
| 2024-05-09 | 7.760 | 7.950 | 7.740 | 7.880 | 7.880 | 105,739,148 |
| 2024-05-08 | 7.690 | 7.820 | 7.660 | 7.780 | 7.780 | 96,023,649 |
| 2024-05-07 | 7.650 | 7.720 | 7.610 | 7.690 | 7.690 | 63,978,397 |
| 2024-05-06 | 7.440 | 7.640 | 7.360 | 7.630 | 7.630 | 107,695,526 |
| 2024-04-30 | 7.410 | 7.460 | 7.340 | 7.390 | 7.390 | 62,691,717 |
| 2024-04-29 | 7.220 | 7.420 | 7.200 | 7.410 | 7.410 | 91,015,201 |
| 2024-04-26 | 7.190 | 7.270 | 7.130 | 7.250 | 7.250 | 128,082,249 |
| 2024-04-25 | 7.280 | 7.360 | 7.240 | 7.320 | 7.320 | 68,732,476 |
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.