Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.390 | 7.390 | 7.190 | 7.200 | 7.200 | 50,849,150 |
| 2024-01-18 | 7.380 | 7.410 | 7.170 | 7.370 | 7.370 | 69,448,623 |
| 2024-01-17 | 7.620 | 7.670 | 7.410 | 7.410 | 7.410 | 59,386,807 |
| 2024-01-16 | 7.690 | 7.730 | 7.550 | 7.640 | 7.640 | 44,197,008 |
| 2024-01-15 | 7.610 | 7.720 | 7.560 | 7.700 | 7.700 | 60,666,433 |
| 2024-01-12 | 7.580 | 7.680 | 7.540 | 7.550 | 7.550 | 60,229,934 |
| 2024-01-11 | 7.750 | 7.750 | 7.540 | 7.570 | 7.570 | 93,932,909 |
| 2024-01-10 | 7.900 | 7.930 | 7.700 | 7.760 | 7.760 | 69,437,978 |
| 2024-01-09 | 7.600 | 7.910 | 7.590 | 7.840 | 7.840 | 124,747,717 |
| 2024-01-08 | 7.700 | 7.700 | 7.540 | 7.640 | 7.640 | 81,388,998 |
| 2024-01-05 | 7.720 | 7.850 | 7.600 | 7.650 | 7.650 | 120,882,283 |
| 2024-01-04 | 7.500 | 7.830 | 7.490 | 7.730 | 7.730 | 181,433,948 |
| 2024-01-03 | 7.510 | 7.530 | 7.420 | 7.480 | 7.480 | 64,183,473 |
| 2024-01-02 | 7.130 | 7.540 | 7.130 | 7.480 | 7.480 | 176,989,171 |
| 2023-12-29 | 7.120 | 7.170 | 7.090 | 7.140 | 7.140 | 54,768,854 |
| 2023-12-28 | 7.120 | 7.210 | 7.090 | 7.160 | 7.160 | 68,746,941 |
| 2023-12-27 | 7.160 | 7.170 | 7.090 | 7.120 | 7.120 | 48,151,699 |
| 2023-12-26 | 7.160 | 7.320 | 7.110 | 7.130 | 7.130 | 67,057,604 |
| 2023-12-25 | 7.150 | 7.180 | 7.050 | 7.170 | 7.170 | 38,491,263 |
| 2023-12-22 | 7.050 | 7.300 | 7.030 | 7.150 | 7.150 | 112,857,158 |
| 2023-12-21 | 6.930 | 6.990 | 6.890 | 6.980 | 6.980 | 26,714,629 |
| 2023-12-20 | 6.930 | 7.090 | 6.930 | 6.960 | 6.960 | 56,521,668 |
| 2023-12-19 | 7.000 | 7.030 | 6.860 | 6.910 | 6.910 | 39,701,595 |
| 2023-12-18 | 7.020 | 7.070 | 6.960 | 7.000 | 7.000 | 31,966,262 |
| 2023-12-15 | 7.030 | 7.100 | 6.980 | 7.020 | 7.020 | 39,011,904 |
| 2023-12-14 | 7.020 | 7.050 | 6.960 | 7.000 | 7.000 | 33,161,506 |
| 2023-12-13 | 7.070 | 7.080 | 7.000 | 7.000 | 7.000 | 43,402,227 |
| 2023-12-12 | 7.120 | 7.120 | 7.040 | 7.110 | 7.110 | 35,678,522 |
| 2023-12-11 | 7.030 | 7.150 | 6.960 | 7.130 | 7.130 | 64,068,044 |
| 2023-12-08 | 7.210 | 7.230 | 7.030 | 7.070 | 7.070 | 83,706,524 |
| 2023-12-07 | 7.280 | 7.330 | 7.220 | 7.230 | 7.230 | 54,453,498 |
| 2023-12-06 | 7.390 | 7.400 | 7.270 | 7.330 | 7.330 | 70,640,744 |
| 2023-12-05 | 7.680 | 7.680 | 7.380 | 7.410 | 7.410 | 116,724,442 |
| 2023-12-04 | 7.400 | 7.730 | 7.380 | 7.710 | 7.710 | 156,968,732 |
| 2023-12-01 | 7.280 | 7.370 | 7.260 | 7.360 | 7.360 | 49,124,567 |
| 2023-11-30 | 7.260 | 7.380 | 7.260 | 7.260 | 7.260 | 72,180,460 |
| 2023-11-29 | 7.310 | 7.390 | 7.230 | 7.260 | 7.260 | 65,185,080 |
| 2023-11-28 | 7.480 | 7.480 | 7.210 | 7.320 | 7.320 | 87,780,682 |
| 2023-11-27 | 7.420 | 7.530 | 7.390 | 7.460 | 7.460 | 60,334,496 |
| 2023-11-24 | 7.360 | 7.540 | 7.340 | 7.440 | 7.440 | 67,169,019 |
| 2023-11-23 | 7.260 | 7.380 | 7.250 | 7.370 | 7.370 | 37,262,102 |
| 2023-11-22 | 7.340 | 7.360 | 7.250 | 7.260 | 7.260 | 44,634,065 |
| 2023-11-21 | 7.410 | 7.470 | 7.330 | 7.350 | 7.350 | 58,557,505 |
| 2023-11-20 | 7.440 | 7.460 | 7.350 | 7.400 | 7.400 | 44,632,308 |
| 2023-11-17 | 7.590 | 7.600 | 7.430 | 7.460 | 7.460 | 63,986,943 |
| 2023-11-16 | 7.690 | 7.710 | 7.600 | 7.630 | 7.630 | 42,089,607 |
| 2023-11-15 | 7.690 | 7.730 | 7.640 | 7.710 | 7.710 | 39,807,274 |
| 2023-11-14 | 7.780 | 7.800 | 7.610 | 7.640 | 7.640 | 53,529,695 |
| 2023-11-13 | 7.630 | 7.800 | 7.520 | 7.790 | 7.790 | 79,451,376 |
| 2023-11-10 | 7.450 | 7.640 | 7.430 | 7.600 | 7.600 | 74,329,564 |
| 2023-11-09 | 7.300 | 7.520 | 7.260 | 7.490 | 7.490 | 94,177,275 |
| 2023-11-08 | 7.330 | 7.360 | 7.260 | 7.310 | 7.310 | 43,955,312 |
| 2023-11-07 | 7.230 | 7.440 | 7.220 | 7.410 | 7.410 | 65,137,526 |
| 2023-11-06 | 7.530 | 7.560 | 7.230 | 7.270 | 7.270 | 122,326,013 |
| 2023-11-03 | 7.540 | 7.590 | 7.480 | 7.500 | 7.500 | 40,414,067 |
| 2023-11-02 | 7.510 | 7.560 | 7.460 | 7.500 | 7.500 | 31,266,010 |
| 2023-11-01 | 7.610 | 7.630 | 7.500 | 7.540 | 7.540 | 48,686,211 |
| 2023-10-31 | 7.410 | 7.590 | 7.380 | 7.500 | 7.500 | 56,401,031 |
| 2023-10-30 | 7.680 | 7.760 | 7.380 | 7.460 | 7.460 | 127,096,048 |
| 2023-10-27 | 7.480 | 7.840 | 7.480 | 7.730 | 7.730 | 148,958,838 |
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.