Guanghui Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.210	10.470	9.600	10.030	8.952	265,334,800
2022-10-31	10.520	10.630	10.190	10.280	9.175	112,181,600
2022-10-28	10.740	10.910	10.500	10.600	9.460	94,146,003
2022-10-27	10.880	11.150	10.760	10.770	9.612	82,584,018
2022-10-26	10.980	11.110	10.680	10.800	9.639	106,284,140
2022-10-25	11.230	11.370	10.780	10.960	9.782	124,713,230
2022-10-24	11.750	11.780	11.240	11.300	10.085	105,541,544
2022-10-21	11.630	11.910	11.580	11.750	10.487	61,940,872
2022-10-20	11.770	11.950	11.430	11.670	10.415	96,470,207
2022-10-19	12.200	12.510	11.810	11.840	10.567	125,979,979
2022-10-18	12.100	12.530	12.060	12.280	10.960	91,247,358
2022-10-17	12.310	12.520	11.480	12.210	10.897	153,966,077
2022-10-14	12.260	12.730	12.130	12.470	11.129	102,319,768
2022-10-13	12.690	12.750	12.030	12.200	10.888	111,999,407
2022-10-12	12.630	12.880	12.300	12.830	11.450	92,532,824
2022-10-11	12.540	13.030	12.450	12.760	11.388	104,354,543
2022-10-10	12.720	12.940	12.410	12.570	11.218	126,990,807
2022-09-30	12.280	12.470	12.110	12.280	10.960	91,878,647
2022-09-29	12.940	13.000	12.320	12.490	11.147	115,919,468
2022-09-28	12.800	13.100	12.660	12.680	11.317	135,406,204
2022-09-27	12.790	12.880	12.060	12.450	11.111	142,237,741
2022-09-26	13.000	13.190	12.500	12.700	11.334	161,386,412
2022-09-23	13.780	13.990	13.310	13.360	11.923	112,032,634
2022-09-22	13.310	14.020	13.090	13.960	12.459	153,489,346
2022-09-21	12.760	13.680	12.760	13.670	12.200	151,979,838
2022-09-20	12.850	13.150	12.750	12.850	11.468	83,814,159
2022-09-19	12.890	13.100	12.630	12.810	11.433	86,005,181
2022-09-16	12.990	13.320	12.700	12.700	11.334	133,939,195
2022-09-15	13.940	14.190	12.980	13.190	11.772	148,581,704
2022-09-14	13.480	14.030	13.440	13.640	12.173	98,727,670
2022-09-13	14.130	14.280	13.510	13.670	12.200	140,491,589
2022-09-09	14.400	14.470	13.650	14.080	12.566	113,835,532
2022-09-08	14.200	14.520	13.890	14.200	12.673	152,667,155
2022-09-07	13.980	15.200	13.880	14.710	13.128	182,455,413
2022-09-06	13.960	14.430	13.690	14.180	12.655	195,396,540
2022-09-05	13.100	13.930	12.980	13.880	12.388	222,406,131
2022-09-02	12.860	12.900	12.390	12.660	11.299	104,791,650
2022-09-01	12.750	13.250	12.420	12.770	11.397	172,349,224
2022-08-31	13.260	13.370	12.490	12.650	11.290	204,700,013
2022-08-30	14.200	14.200	13.080	13.320	11.888	271,758,869
2022-08-29	14.130	14.640	13.800	14.530	12.968	191,221,410
2022-08-26	14.600	15.030	14.100	14.350	12.807	204,162,377
2022-08-25	13.380	14.630	13.380	14.630	13.057	261,454,636
2022-08-24	13.580	13.740	12.950	13.300	11.870	188,857,746
2022-08-23	12.750	13.900	12.630	13.600	12.138	253,382,394
2022-08-22	12.570	12.870	12.250	12.640	11.281	149,826,644
2022-08-19	11.750	12.650	11.650	12.500	11.156	233,454,796
2022-08-18	11.480	11.680	11.440	11.590	10.344	87,677,194
2022-08-17	11.420	11.860	11.180	11.530	10.290	151,349,460
2022-08-16	11.320	11.420	11.140	11.340	10.121	77,072,501
2022-08-15	10.780	11.610	10.780	11.390	10.165	187,426,994
2022-08-12	10.450	11.090	10.450	10.860	9.692	179,002,570
2022-08-11	10.440	10.550	10.290	10.400	9.282	64,888,385
2022-08-10	10.600	10.610	10.150	10.300	9.193	107,433,401
2022-08-09	9.680	10.560	9.640	10.390	9.273	186,567,848
2022-08-08	9.380	9.700	9.320	9.620	8.586	84,797,628
2022-08-05	9.680	9.780	9.300	9.500	8.479	98,195,790
2022-08-04	9.920	9.990	9.480	9.760	8.711	110,228,263
2022-08-03	10.200	10.350	9.880	9.910	8.844	94,508,335
2022-08-02	10.360	10.450	10.060	10.130	9.041	107,315,658

← NewerPage 17 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.