Guanghui Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.920	6.930	6.850	6.870	6.870	42,873,607
2023-07-25	6.760	6.950	6.750	6.900	6.900	104,078,132
2023-07-24	6.830	6.830	6.700	6.710	6.710	60,597,133
2023-07-21	6.930	6.950	6.800	6.830	6.830	77,856,056
2023-07-20	6.860	7.100	6.850	6.930	6.930	129,691,407
2023-07-19	6.800	6.920	6.770	6.830	6.830	62,634,181
2023-07-18	6.870	6.880	6.780	6.790	6.790	50,281,892
2023-07-17	6.930	7.000	6.840	6.860	6.860	83,926,455
2023-07-14	6.950	7.000	6.910	6.990	6.990	55,451,971
2023-07-13	6.900	7.000	6.880	6.950	6.950	63,324,786
2023-07-12	6.900	6.940	6.860	6.900	6.900	58,979,981
2023-07-11	6.890	6.910	6.810	6.860	6.860	34,872,352
2023-07-10	6.900	6.940	6.860	6.890	6.890	47,267,271
2023-07-07	6.840	6.890	6.800	6.860	6.860	42,221,875
2023-07-06	6.930	6.930	6.790	6.850	6.850	44,905,565
2023-07-05	6.890	6.930	6.850	6.900	6.900	45,466,383
2023-07-04	6.960	6.970	6.840	6.880	6.880	75,914,991
2023-07-03	6.880	6.990	6.860	6.950	6.950	75,908,337
2023-06-30	6.610	6.940	6.590	6.860	6.860	124,753,703
2023-06-29	6.710	6.770	6.620	6.640	6.640	126,733,863
2023-06-28	7.490	7.490	7.370	7.440	6.640	91,758,035
2023-06-27	7.290	7.470	7.260	7.450	6.649	95,189,761
2023-06-26	7.280	7.380	7.200	7.270	6.488	72,131,595
2023-06-21	7.390	7.450	7.280	7.280	6.497	75,211,270
2023-06-20	7.410	7.530	7.360	7.380	6.587	87,874,083
2023-06-19	7.400	7.440	7.350	7.370	6.578	55,407,438
2023-06-16	7.460	7.560	7.370	7.430	6.631	105,324,729
2023-06-15	7.230	7.430	7.180	7.400	6.604	97,234,695
2023-06-14	7.260	7.350	7.210	7.220	6.444	63,976,236
2023-06-13	7.350	7.380	7.200	7.250	6.470	77,277,820
2023-06-12	7.320	7.410	7.270	7.390	6.595	49,859,965
2023-06-09	7.420	7.430	7.300	7.350	6.560	61,530,175
2023-06-08	7.360	7.430	7.340	7.420	6.622	42,883,799
2023-06-07	7.350	7.400	7.300	7.360	6.569	55,886,779
2023-06-06	7.500	7.520	7.330	7.350	6.560	67,417,056
2023-06-05	7.550	7.580	7.400	7.440	6.640	58,454,708
2023-06-02	7.320	7.470	7.310	7.460	6.658	66,037,549
2023-06-01	7.220	7.320	7.170	7.260	6.479	60,845,236
2023-05-31	7.380	7.410	7.260	7.260	6.479	96,914,181
2023-05-30	7.450	7.560	7.350	7.480	6.676	96,349,134
2023-05-29	7.580	7.610	7.210	7.410	6.613	190,489,623
2023-05-26	8.140	8.140	7.530	7.670	6.845	234,718,042
2023-05-25	8.330	8.380	8.080	8.250	7.363	102,858,337
2023-05-24	8.510	8.520	8.390	8.390	7.488	50,985,711
2023-05-23	8.610	8.630	8.500	8.530	7.613	53,369,712
2023-05-22	8.800	8.800	8.620	8.640	7.711	84,775,030
2023-05-19	8.900	8.900	8.780	8.800	7.854	69,188,047
2023-05-18	9.030	9.070	8.900	8.920	7.961	44,235,998
2023-05-17	9.000	9.010	8.910	9.000	8.032	27,995,670
2023-05-16	8.960	9.060	8.920	9.020	8.050	61,089,042
2023-05-15	8.840	8.940	8.760	8.930	7.970	58,785,261
2023-05-12	9.010	9.020	8.840	8.850	7.898	75,001,103
2023-05-11	9.070	9.080	8.960	9.020	8.050	56,518,516
2023-05-10	9.220	9.240	8.980	9.030	8.059	117,463,244
2023-05-09	9.260	9.450	9.190	9.210	8.220	101,250,216
2023-05-08	9.130	9.480	9.130	9.270	8.273	134,291,184
2023-05-05	9.270	9.300	9.030	9.080	8.104	75,224,038
2023-05-04	9.110	9.340	9.000	9.270	8.273	82,522,811
2023-04-28	9.270	9.420	9.210	9.290	8.291	78,327,437
2023-04-27	9.380	9.430	9.150	9.270	8.273	95,380,902

← NewerPage 14 of 21 · 1,215 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.