Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.420 | 7.470 | 7.250 | 7.350 | 7.350 | 113,280,093 |
| 2024-04-23 | 7.550 | 7.630 | 7.350 | 7.410 | 7.410 | 108,266,681 |
| 2024-04-22 | 8.000 | 8.010 | 7.600 | 7.660 | 7.660 | 158,915,814 |
| 2024-04-19 | 7.820 | 8.100 | 7.820 | 7.960 | 7.960 | 133,760,431 |
| 2024-04-18 | 7.820 | 8.020 | 7.770 | 7.810 | 7.810 | 93,177,630 |
| 2024-04-17 | 7.700 | 7.870 | 7.670 | 7.870 | 7.870 | 86,020,446 |
| 2024-04-16 | 7.820 | 7.900 | 7.660 | 7.730 | 7.730 | 114,705,913 |
| 2024-04-15 | 7.820 | 7.950 | 7.650 | 7.900 | 7.900 | 117,587,338 |
| 2024-04-12 | 7.650 | 7.860 | 7.570 | 7.790 | 7.790 | 119,325,633 |
| 2024-04-11 | 7.430 | 7.820 | 7.340 | 7.680 | 7.680 | 131,767,719 |
| 2024-04-10 | 7.380 | 7.570 | 7.320 | 7.480 | 7.480 | 95,179,072 |
| 2024-04-09 | 7.400 | 7.470 | 7.290 | 7.370 | 7.370 | 68,817,351 |
| 2024-04-08 | 7.630 | 7.640 | 7.350 | 7.430 | 7.430 | 115,989,081 |
| 2024-04-03 | 7.530 | 7.730 | 7.520 | 7.720 | 7.720 | 120,107,877 |
| 2024-04-02 | 7.350 | 7.570 | 7.320 | 7.510 | 7.510 | 117,797,926 |
| 2024-04-01 | 7.400 | 7.460 | 7.270 | 7.330 | 7.330 | 99,515,653 |
| 2024-03-29 | 7.200 | 7.470 | 7.180 | 7.440 | 7.440 | 61,415,376 |
| 2024-03-28 | 7.290 | 7.330 | 7.180 | 7.220 | 7.220 | 79,360,789 |
| 2024-03-27 | 7.430 | 7.490 | 7.290 | 7.300 | 7.300 | 72,901,652 |
| 2024-03-26 | 7.740 | 7.810 | 7.380 | 7.480 | 7.480 | 127,422,921 |
| 2024-03-25 | 7.580 | 7.850 | 7.540 | 7.730 | 7.730 | 117,140,651 |
| 2024-03-22 | 7.640 | 7.720 | 7.550 | 7.610 | 7.610 | 63,734,455 |
| 2024-03-21 | 7.600 | 7.730 | 7.530 | 7.670 | 7.670 | 82,451,967 |
| 2024-03-20 | 7.540 | 7.660 | 7.450 | 7.640 | 7.640 | 101,149,711 |
| 2024-03-19 | 7.610 | 7.730 | 7.510 | 7.540 | 7.540 | 136,572,770 |
| 2024-03-18 | 7.780 | 7.780 | 7.520 | 7.590 | 7.590 | 160,587,612 |
| 2024-03-15 | 8.050 | 8.060 | 7.720 | 7.840 | 7.840 | 158,943,629 |
| 2024-03-14 | 7.850 | 8.120 | 7.850 | 8.090 | 8.090 | 127,921,144 |
| 2024-03-13 | 7.860 | 8.000 | 7.780 | 7.870 | 7.870 | 104,145,051 |
| 2024-03-12 | 8.200 | 8.250 | 7.860 | 7.890 | 7.890 | 145,824,769 |
| 2024-03-11 | 8.530 | 8.560 | 8.130 | 8.250 | 8.250 | 147,289,810 |
| 2024-03-08 | 8.540 | 8.640 | 8.340 | 8.600 | 8.600 | 115,495,170 |
| 2024-03-07 | 8.200 | 8.650 | 8.140 | 8.540 | 8.540 | 174,515,164 |
| 2024-03-06 | 8.280 | 8.370 | 8.190 | 8.240 | 8.240 | 99,291,630 |
| 2024-03-05 | 8.160 | 8.350 | 8.060 | 8.280 | 8.280 | 141,905,984 |
| 2024-03-04 | 7.800 | 8.200 | 7.770 | 8.180 | 8.180 | 188,313,273 |
| 2024-03-01 | 7.540 | 7.790 | 7.530 | 7.780 | 7.780 | 108,692,790 |
| 2024-02-29 | 7.390 | 7.500 | 7.390 | 7.490 | 7.490 | 71,943,704 |
| 2024-02-28 | 7.750 | 7.780 | 7.400 | 7.400 | 7.400 | 130,326,067 |
| 2024-02-27 | 7.720 | 7.850 | 7.630 | 7.740 | 7.740 | 73,011,705 |
| 2024-02-26 | 7.790 | 8.000 | 7.660 | 7.720 | 7.720 | 123,040,725 |
| 2024-02-23 | 7.840 | 7.990 | 7.690 | 7.760 | 7.760 | 127,230,342 |
| 2024-02-22 | 7.280 | 7.840 | 7.260 | 7.790 | 7.790 | 237,426,039 |
| 2024-02-21 | 7.140 | 7.330 | 7.130 | 7.250 | 7.250 | 79,207,459 |
| 2024-02-20 | 7.060 | 7.340 | 7.010 | 7.180 | 7.180 | 106,982,891 |
| 2024-02-19 | 6.750 | 7.160 | 6.730 | 7.100 | 7.100 | 126,647,080 |
| 2024-02-08 | 6.660 | 6.780 | 6.560 | 6.750 | 6.750 | 93,430,661 |
| 2024-02-07 | 6.560 | 6.690 | 6.500 | 6.620 | 6.620 | 73,690,633 |
| 2024-02-06 | 6.270 | 6.660 | 6.210 | 6.580 | 6.580 | 82,252,299 |
| 2024-02-05 | 6.530 | 6.580 | 6.200 | 6.260 | 6.260 | 123,348,819 |
| 2024-02-02 | 6.890 | 6.930 | 6.430 | 6.580 | 6.580 | 103,621,775 |
| 2024-02-01 | 7.030 | 7.100 | 6.880 | 6.900 | 6.900 | 66,885,271 |
| 2024-01-31 | 7.080 | 7.220 | 7.030 | 7.050 | 7.050 | 68,461,937 |
| 2024-01-30 | 7.070 | 7.200 | 7.040 | 7.050 | 7.050 | 65,380,802 |
| 2024-01-29 | 7.150 | 7.300 | 7.050 | 7.140 | 7.140 | 138,323,421 |
| 2024-01-26 | 7.520 | 7.570 | 7.400 | 7.510 | 7.510 | 70,582,936 |
| 2024-01-25 | 7.130 | 7.570 | 7.120 | 7.550 | 7.550 | 114,265,428 |
| 2024-01-24 | 6.950 | 7.120 | 6.920 | 7.110 | 7.110 | 56,873,832 |
| 2024-01-23 | 6.850 | 7.000 | 6.760 | 6.970 | 6.970 | 60,227,643 |
| 2024-01-22 | 7.210 | 7.210 | 6.830 | 6.850 | 6.850 | 81,350,775 |
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.