Guanghui Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.220	10.280	10.070	10.240	9.139	68,935,800
2023-01-31	10.120	10.280	10.100	10.220	9.121	47,640,396
2023-01-30	10.570	10.610	10.150	10.170	9.077	113,771,835
2023-01-20	10.400	10.630	10.360	10.560	9.425	65,011,456
2023-01-19	10.330	10.540	10.210	10.400	9.282	65,512,962
2023-01-18	10.220	10.440	10.180	10.330	9.219	61,428,952
2023-01-17	10.280	10.280	10.070	10.190	9.094	63,578,863
2023-01-16	10.270	10.360	10.110	10.290	9.184	88,950,208
2023-01-13	10.370	10.580	10.160	10.270	9.166	107,895,917
2023-01-12	10.250	10.450	10.170	10.380	9.264	141,225,436
2023-01-11	9.550	10.450	9.550	10.340	9.228	239,173,497
2023-01-10	9.480	9.570	9.350	9.540	8.514	75,131,196
2023-01-09	9.390	9.570	9.160	9.540	8.514	127,695,219
2023-01-06	8.960	9.380	8.950	9.340	8.336	151,722,781
2023-01-05	8.900	9.020	8.760	8.990	8.023	109,875,948
2023-01-04	9.190	9.210	8.820	8.900	7.943	146,132,485
2023-01-03	9.050	9.190	8.880	9.190	8.202	78,542,648
2022-12-30	8.950	9.200	8.950	9.020	8.050	82,300,017
2022-12-29	9.200	9.200	8.880	8.890	7.934	88,352,011
2022-12-28	9.300	9.370	9.170	9.230	8.238	45,543,602
2022-12-27	9.080	9.340	9.080	9.340	8.336	81,115,714
2022-12-26	9.060	9.140	8.890	9.080	8.104	77,483,840
2022-12-23	9.130	9.210	8.980	9.060	8.086	51,571,227
2022-12-22	9.580	9.590	9.150	9.200	8.211	65,464,440
2022-12-21	9.600	9.650	9.350	9.510	8.487	49,993,937
2022-12-20	9.490	9.680	9.460	9.570	8.541	47,764,506
2022-12-19	9.800	9.860	9.490	9.530	8.505	79,755,945
2022-12-16	9.850	10.080	9.810	9.870	8.809	63,403,091
2022-12-15	10.080	10.090	9.760	9.920	8.853	81,318,350
2022-12-14	9.790	10.100	9.660	10.060	8.978	132,608,096
2022-12-13	9.710	9.960	9.700	9.720	8.675	82,704,896
2022-12-12	10.120	10.230	9.660	9.690	8.648	155,947,956
2022-12-09	10.090	10.290	9.980	10.090	9.005	136,431,564
2022-12-08	10.200	10.400	10.100	10.130	9.041	100,239,723
2022-12-07	10.160	10.260	9.990	10.140	9.050	100,758,850
2022-12-06	10.200	10.330	10.030	10.260	9.157	97,684,455
2022-12-05	10.430	10.460	10.190	10.230	9.130	144,476,102
2022-12-02	10.550	10.570	10.350	10.420	9.300	86,746,954
2022-12-01	10.810	10.920	10.500	10.540	9.407	127,135,739
2022-11-30	10.530	10.850	10.490	10.700	9.550	144,256,054
2022-11-29	10.300	10.500	10.270	10.480	9.353	112,591,623
2022-11-28	10.610	10.650	10.150	10.230	9.130	185,208,510
2022-11-25	10.680	10.930	10.560	10.880	9.710	91,946,571
2022-11-24	10.500	10.820	10.370	10.720	9.567	106,291,817
2022-11-23	10.510	10.730	10.350	10.500	9.371	113,184,117
2022-11-22	10.330	10.700	10.320	10.470	9.344	118,636,679
2022-11-21	10.170	10.390	10.020	10.330	9.219	87,091,002
2022-11-18	10.150	10.340	9.800	10.270	9.166	119,648,329
2022-11-17	10.190	10.240	9.920	10.100	9.014	124,735,218
2022-11-16	10.230	10.400	10.190	10.260	9.157	88,034,245
2022-11-15	10.070	10.250	9.950	10.230	9.130	105,046,568
2022-11-14	10.760	10.810	10.050	10.100	9.014	195,408,557
2022-11-11	10.590	10.830	10.330	10.740	9.585	146,042,609
2022-11-10	10.310	10.480	10.020	10.400	9.282	110,561,758
2022-11-09	10.840	10.840	10.450	10.460	9.335	102,141,150
2022-11-08	11.080	11.100	10.650	10.760	9.603	132,365,286
2022-11-07	10.730	11.250	10.690	11.150	9.951	197,304,307
2022-11-04	9.940	10.840	9.940	10.620	9.478	168,499,749
2022-11-03	10.260	10.670	10.110	10.330	9.219	120,747,447
2022-11-02	9.950	10.420	9.850	10.390	9.273	175,215,552

← NewerPage 16 of 21 · 1,216 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.