Guanghui Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.670	10.510	9.650	10.430	9.309	151,819,388
2022-07-29	10.040	10.090	9.690	9.720	8.675	99,631,587
2022-07-28	10.510	10.850	9.950	10.040	8.960	148,681,945
2022-07-27	10.130	10.400	10.060	10.340	9.228	115,866,659
2022-07-26	9.550	10.270	9.520	10.240	9.139	155,639,753
2022-07-25	9.380	9.600	9.330	9.460	8.443	68,369,100
2022-07-22	9.580	9.650	9.240	9.370	8.363	93,824,427
2022-07-21	9.600	9.860	9.450	9.620	8.586	107,187,003
2022-07-20	9.550	9.850	9.550	9.700	8.657	91,062,939
2022-07-19	9.550	9.660	9.340	9.510	8.487	88,710,274
2022-07-18	9.190	9.580	9.020	9.570	8.541	121,006,858
2022-07-15	9.250	9.490	9.060	9.080	8.104	94,775,479
2022-07-14	9.220	9.460	9.160	9.250	8.255	72,355,982
2022-07-13	9.200	9.240	8.940	9.190	8.202	117,185,550
2022-07-12	9.370	9.490	9.240	9.380	8.371	91,173,575
2022-07-11	9.640	9.640	9.200	9.410	8.398	123,066,446
2022-07-08	10.050	10.240	9.630	9.650	8.612	105,736,323
2022-07-07	9.740	9.900	9.400	9.790	8.737	111,191,177
2022-07-06	10.110	10.120	9.700	9.880	8.818	168,662,435
2022-07-05	10.150	10.620	10.030	10.500	9.371	169,838,026
2022-07-04	10.150	10.370	9.970	10.010	8.934	129,317,297
2022-07-01	10.350	10.370	9.800	10.240	9.139	138,335,725
2022-06-30	10.470	10.740	10.260	10.540	9.407	141,866,224
2022-06-29	10.540	10.800	10.310	10.570	9.433	170,149,332
2022-06-28	9.890	10.630	9.880	10.620	9.478	190,943,777
2022-06-27	9.620	9.910	9.260	9.810	8.755	236,241,944
2022-06-24	9.740	9.780	9.470	9.650	8.255	173,053,018
2022-06-23	9.600	9.900	9.430	9.870	8.444	118,672,958
2022-06-22	9.890	10.200	9.630	9.700	8.298	139,524,465
2022-06-21	9.470	10.040	9.440	9.850	8.427	202,086,068
2022-06-20	9.900	9.900	9.330	9.360	8.007	244,249,670
2022-06-17	10.200	10.470	10.010	10.340	8.846	147,029,920
2022-06-16	11.200	11.330	10.180	10.270	8.786	291,142,920
2022-06-15	11.900	11.960	11.300	11.310	9.676	146,563,823
2022-06-14	11.280	11.750	11.260	11.710	10.018	132,833,996
2022-06-13	11.850	12.020	11.360	11.500	9.838	168,671,605
2022-06-10	11.220	12.110	11.100	12.000	10.266	190,254,638
2022-06-09	10.650	11.380	10.560	11.290	9.658	205,872,713
2022-06-08	10.410	10.880	10.410	10.790	9.231	191,621,666
2022-06-07	10.210	10.660	10.210	10.380	8.880	142,335,571
2022-06-06	9.980	10.210	9.830	10.180	8.709	166,144,608
2022-06-02	10.080	10.200	9.780	9.790	8.375	174,800,821
2022-06-01	10.460	10.470	9.940	10.190	8.717	188,425,405
2022-05-31	10.530	10.780	10.310	10.550	9.025	113,367,328
2022-05-30	10.700	10.780	10.270	10.530	9.008	168,565,963
2022-05-27	10.600	11.230	10.500	10.700	9.154	208,413,162
2022-05-26	10.520	10.800	10.210	10.600	9.068	154,767,058
2022-05-25	10.020	10.640	10.010	10.480	8.965	134,433,563
2022-05-24	10.320	10.500	10.000	10.030	8.581	127,756,913
2022-05-23	10.240	10.560	10.000	10.180	8.709	128,190,341
2022-05-20	9.530	10.360	9.520	10.200	8.726	158,678,668
2022-05-19	9.270	9.580	9.150	9.530	8.153	96,169,242
2022-05-18	9.360	9.660	9.280	9.550	8.170	101,743,899
2022-05-17	9.300	9.600	9.300	9.530	8.153	151,934,032
2022-05-16	8.710	9.280	8.630	9.240	7.905	161,988,094
2022-05-13	8.420	8.700	8.270	8.620	7.374	105,209,491
2022-05-12	8.370	8.640	8.270	8.350	7.143	107,843,734
2022-05-11	8.080	8.420	8.050	8.360	7.152	139,577,699
2022-05-10	8.000	8.160	7.580	8.140	6.964	211,087,448
2022-05-09	8.580	8.750	8.180	8.390	7.178	156,800,978

← NewerPage 18 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.