Guanghui Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	9.380	9.550	9.260	9.450	8.434	61,528,803
2023-04-25	9.460	9.590	9.310	9.440	8.425	57,238,501
2023-04-24	9.670	9.790	9.390	9.450	8.434	84,032,420
2023-04-21	9.750	9.880	9.600	9.640	8.603	80,161,268
2023-04-20	9.850	9.880	9.650	9.830	8.773	97,597,095
2023-04-19	10.000	10.110	9.860	9.900	8.836	98,658,294
2023-04-18	9.880	10.080	9.750	10.030	8.952	126,160,715
2023-04-17	9.300	10.170	9.300	9.920	8.853	251,166,965
2023-04-14	9.270	9.370	9.080	9.250	8.255	94,521,126
2023-04-13	9.180	9.390	9.160	9.240	8.247	72,074,086
2023-04-12	9.060	9.210	9.060	9.200	8.211	79,200,447
2023-04-11	8.980	9.110	8.760	9.100	8.122	96,661,778
2023-04-10	9.130	9.130	8.960	8.990	8.023	88,328,774
2023-04-07	9.230	9.260	9.070	9.140	8.157	78,672,477
2023-04-06	9.350	9.350	9.110	9.160	8.175	64,806,641
2023-04-04	9.500	9.500	9.270	9.360	8.354	67,270,624
2023-04-03	9.380	9.680	9.380	9.440	8.425	100,470,308
2023-03-31	9.360	9.470	9.190	9.250	8.255	68,421,608
2023-03-30	9.090	9.400	9.000	9.390	8.380	93,207,726
2023-03-29	9.230	9.240	9.020	9.070	8.095	74,403,759
2023-03-28	9.310	9.450	9.240	9.250	8.255	70,317,240
2023-03-27	9.080	9.390	8.940	9.310	8.309	109,102,600
2023-03-24	9.160	9.170	9.030	9.080	8.104	52,618,414
2023-03-23	9.160	9.240	9.070	9.200	8.211	57,104,910
2023-03-22	9.380	9.400	9.160	9.210	8.220	73,533,741
2023-03-21	9.250	9.250	9.050	9.110	8.130	45,603,609
2023-03-20	9.390	9.420	9.150	9.190	8.202	49,815,288
2023-03-17	9.320	9.570	9.320	9.390	8.380	55,153,166
2023-03-16	9.560	9.560	9.200	9.300	8.300	76,280,558
2023-03-15	9.750	9.790	9.690	9.730	8.684	42,063,624
2023-03-14	10.050	10.050	9.700	9.740	8.693	59,425,683
2023-03-13	10.010	10.130	9.950	10.100	9.014	35,747,015
2023-03-10	10.150	10.250	10.000	10.010	8.934	41,957,539
2023-03-09	10.200	10.310	10.150	10.210	9.112	33,935,842
2023-03-08	10.280	10.320	10.160	10.210	9.112	43,548,076
2023-03-07	10.450	10.620	10.350	10.380	9.264	59,572,034
2023-03-06	10.600	10.610	10.190	10.370	9.255	73,607,485
2023-03-03	10.620	10.680	10.520	10.610	9.469	33,727,698
2023-03-02	10.710	10.760	10.520	10.620	9.478	44,194,535
2023-03-01	10.800	10.820	10.610	10.730	9.576	58,928,659
2023-02-28	10.940	10.940	10.610	10.790	9.630	65,600,826
2023-02-27	10.810	11.210	10.800	10.950	9.773	103,728,620
2023-02-24	10.860	10.980	10.630	10.760	9.603	77,044,948
2023-02-23	10.900	11.350	10.800	10.830	9.666	198,570,146
2023-02-22	10.400	10.590	10.360	10.390	9.273	62,190,645
2023-02-21	10.320	10.570	10.280	10.420	9.300	93,149,429
2023-02-20	9.930	10.330	9.910	10.290	9.184	129,536,931
2023-02-17	9.610	9.930	9.610	9.830	8.773	60,941,437
2023-02-16	9.820	9.900	9.570	9.660	8.621	56,032,923
2023-02-15	10.010	10.100	9.760	9.780	8.728	82,923,210
2023-02-14	10.110	10.180	10.000	10.030	8.952	57,496,062
2023-02-13	9.970	10.140	9.860	10.100	9.014	74,412,763
2023-02-10	10.250	10.250	9.960	9.990	8.916	85,296,714
2023-02-09	10.170	10.270	10.130	10.250	9.148	43,275,689
2023-02-08	10.470	10.550	10.150	10.170	9.077	85,452,875
2023-02-07	10.280	10.540	10.270	10.380	9.264	71,167,789
2023-02-06	10.150	10.270	10.130	10.230	9.130	36,270,280
2023-02-03	10.280	10.310	10.070	10.250	9.148	52,803,151
2023-02-02	10.200	10.490	10.110	10.340	9.228	80,083,462
2023-02-01	10.220	10.280	10.070	10.240	9.139	68,935,800

← NewerPage 15 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.