Guanghui Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.020	8.080	7.820	8.000	8.000	68,270,979
2023-10-25	8.020	8.170	8.010	8.070	8.070	82,985,860
2023-10-24	7.670	7.920	7.630	7.880	7.880	60,378,704
2023-10-23	7.760	7.830	7.630	7.690	7.690	64,744,605
2023-10-20	7.780	7.860	7.740	7.810	7.810	56,672,887
2023-10-19	7.970	7.980	7.800	7.810	7.810	65,460,096
2023-10-18	8.060	8.210	7.960	8.020	8.020	82,481,689
2023-10-17	8.000	8.130	7.900	8.110	8.110	122,621,883
2023-10-16	7.750	8.120	7.750	8.100	8.100	200,989,853
2023-10-13	7.610	7.670	7.520	7.660	7.660	56,015,558
2023-10-12	7.640	7.690	7.610	7.620	7.620	55,469,162
2023-10-11	7.840	7.860	7.610	7.660	7.660	91,959,809
2023-10-10	7.840	7.890	7.790	7.810	7.810	83,842,182
2023-10-09	7.580	7.920	7.440	7.870	7.870	158,356,874
2023-09-28	7.730	7.750	7.560	7.640	7.640	84,452,657
2023-09-27	7.660	7.770	7.570	7.580	7.580	104,344,160
2023-09-26	7.750	7.770	7.630	7.700	7.700	104,319,334
2023-09-25	7.680	7.870	7.670	7.780	7.780	126,850,268
2023-09-22	7.610	7.780	7.580	7.650	7.650	157,529,285
2023-09-21	7.600	7.770	7.570	7.660	7.660	134,647,786
2023-09-20	7.610	7.760	7.520	7.640	7.640	181,810,887
2023-09-19	7.260	7.660	7.260	7.580	7.580	247,711,906
2023-09-18	7.230	7.300	7.190	7.220	7.220	68,866,388
2023-09-15	7.360	7.400	7.210	7.250	7.250	114,108,046
2023-09-14	7.140	7.360	7.110	7.310	7.310	153,974,341
2023-09-13	7.090	7.170	7.080	7.130	7.130	68,957,761
2023-09-12	7.160	7.200	7.060	7.060	7.060	52,292,351
2023-09-11	7.050	7.190	7.050	7.130	7.130	73,387,191
2023-09-08	7.140	7.160	6.990	7.020	7.020	81,848,699
2023-09-07	7.230	7.300	7.170	7.180	7.180	77,612,082
2023-09-06	7.200	7.280	7.120	7.280	7.280	126,060,021
2023-09-05	7.170	7.240	7.090	7.180	7.180	111,549,553
2023-09-04	6.950	7.280	6.940	7.210	7.210	247,635,494
2023-09-01	6.610	6.840	6.600	6.830	6.830	128,615,180
2023-08-31	6.630	6.650	6.560	6.580	6.580	33,821,052
2023-08-30	6.620	6.710	6.620	6.640	6.640	48,366,983
2023-08-29	6.550	6.610	6.520	6.600	6.600	47,081,204
2023-08-28	6.720	6.760	6.540	6.550	6.550	82,458,894
2023-08-25	6.490	6.520	6.430	6.440	6.440	31,660,452
2023-08-24	6.510	6.560	6.490	6.510	6.510	45,877,124
2023-08-23	6.500	6.590	6.480	6.530	6.530	44,119,609
2023-08-22	6.520	6.550	6.400	6.530	6.530	52,144,559
2023-08-21	6.560	6.590	6.480	6.490	6.490	57,318,617
2023-08-18	6.650	6.720	6.610	6.620	6.620	92,285,529
2023-08-17	6.810	6.840	6.760	6.820	6.820	49,532,945
2023-08-16	6.860	6.900	6.840	6.850	6.850	33,348,385
2023-08-15	6.860	6.910	6.820	6.900	6.900	38,337,855
2023-08-14	6.850	6.890	6.740	6.870	6.870	59,418,780
2023-08-11	7.070	7.100	6.890	6.900	6.900	143,710,731
2023-08-10	6.920	7.170	6.920	7.140	7.140	198,330,149
2023-08-09	6.900	6.900	6.820	6.840	6.840	35,809,700
2023-08-08	6.870	6.930	6.830	6.910	6.910	45,530,790
2023-08-07	6.980	6.990	6.860	6.880	6.880	81,204,682
2023-08-04	7.040	7.120	7.000	7.010	7.010	63,933,587
2023-08-03	7.020	7.060	6.970	7.030	7.030	50,125,693
2023-08-02	7.300	7.330	7.030	7.040	7.040	126,011,222
2023-08-01	7.140	7.160	7.070	7.150	7.150	75,160,048
2023-07-31	7.170	7.290	7.090	7.120	7.120	105,601,201
2023-07-28	6.890	7.120	6.870	7.100	7.100	110,956,857
2023-07-27	6.880	6.970	6.860	6.920	6.920	68,675,620

← NewerPage 13 of 21 · 1,212 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.