Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.950 | 9.280 | 8.700 | 8.810 | 7.537 | 158,218,273 |
| 2022-05-05 | 9.100 | 9.340 | 8.910 | 9.200 | 7.870 | 142,506,255 |
| 2022-04-29 | 8.630 | 8.910 | 8.460 | 8.860 | 7.580 | 150,967,978 |
| 2022-04-28 | 8.270 | 8.800 | 8.150 | 8.520 | 7.289 | 151,607,327 |
| 2022-04-27 | 7.890 | 8.290 | 7.830 | 8.150 | 6.972 | 150,417,690 |
| 2022-04-26 | 8.920 | 8.940 | 7.880 | 7.890 | 6.750 | 229,969,114 |
| 2022-04-25 | 9.000 | 9.230 | 8.730 | 8.750 | 7.485 | 317,643,836 |
| 2022-04-22 | 7.830 | 8.500 | 7.830 | 8.390 | 7.178 | 123,774,298 |
| 2022-04-21 | 8.360 | 8.430 | 7.800 | 7.920 | 6.775 | 115,033,089 |
| 2022-04-20 | 8.580 | 8.720 | 8.250 | 8.300 | 7.101 | 118,054,576 |
| 2022-04-19 | 8.560 | 9.020 | 8.450 | 8.830 | 7.554 | 141,262,018 |
| 2022-04-18 | 8.600 | 8.930 | 8.400 | 8.550 | 7.314 | 133,408,181 |
| 2022-04-15 | 9.580 | 9.610 | 8.670 | 8.680 | 7.426 | 232,914,658 |
| 2022-04-14 | 9.110 | 9.500 | 9.000 | 9.500 | 8.127 | 174,965,733 |
| 2022-04-13 | 8.810 | 9.250 | 8.490 | 9.060 | 7.751 | 166,413,840 |
| 2022-04-12 | 8.500 | 8.600 | 8.270 | 8.440 | 7.220 | 86,003,658 |
| 2022-04-11 | 8.490 | 8.630 | 8.290 | 8.380 | 7.169 | 105,208,723 |
| 2022-04-08 | 8.600 | 8.720 | 8.460 | 8.500 | 7.272 | 78,120,552 |
| 2022-04-07 | 8.360 | 8.730 | 8.320 | 8.580 | 7.340 | 97,515,205 |
| 2022-04-06 | 8.430 | 8.510 | 8.100 | 8.460 | 7.237 | 100,518,258 |
| 2022-04-01 | 8.200 | 8.330 | 8.100 | 8.260 | 7.066 | 74,170,899 |
| 2022-03-31 | 8.110 | 8.300 | 8.030 | 8.200 | 7.015 | 113,348,467 |
| 2022-03-30 | 8.200 | 8.200 | 7.870 | 8.020 | 6.861 | 130,271,958 |
| 2022-03-29 | 8.340 | 8.390 | 8.130 | 8.310 | 7.109 | 112,727,762 |
| 2022-03-28 | 8.010 | 8.630 | 8.000 | 8.450 | 7.229 | 154,431,491 |
| 2022-03-25 | 8.030 | 8.350 | 8.020 | 8.110 | 6.938 | 103,734,822 |
| 2022-03-24 | 8.200 | 8.380 | 8.060 | 8.140 | 6.964 | 191,729,575 |
| 2022-03-23 | 7.900 | 8.230 | 7.900 | 8.100 | 6.929 | 108,188,452 |
| 2022-03-22 | 7.800 | 8.180 | 7.780 | 8.040 | 6.878 | 203,900,576 |
| 2022-03-21 | 7.220 | 7.790 | 7.220 | 7.710 | 6.596 | 209,402,695 |
| 2022-03-18 | 7.170 | 7.270 | 7.080 | 7.210 | 6.168 | 98,737,212 |
| 2022-03-17 | 6.970 | 7.240 | 6.890 | 7.060 | 6.040 | 118,262,915 |
| 2022-03-16 | 6.930 | 7.020 | 6.510 | 6.960 | 5.954 | 145,949,379 |
| 2022-03-15 | 7.290 | 7.300 | 6.770 | 6.800 | 5.817 | 189,780,002 |
| 2022-03-14 | 7.310 | 7.810 | 7.260 | 7.390 | 6.322 | 155,805,659 |
| 2022-03-11 | 7.320 | 7.530 | 7.200 | 7.430 | 6.356 | 171,326,314 |
| 2022-03-10 | 7.120 | 7.350 | 6.900 | 7.300 | 6.245 | 185,597,051 |
| 2022-03-09 | 7.530 | 7.560 | 7.040 | 7.370 | 6.305 | 155,005,006 |
| 2022-03-08 | 7.610 | 7.740 | 7.310 | 7.430 | 6.356 | 172,382,510 |
| 2022-03-07 | 8.160 | 8.250 | 7.660 | 7.780 | 6.656 | 248,720,865 |
| 2022-03-04 | 7.900 | 8.120 | 7.680 | 7.790 | 6.664 | 297,353,703 |
| 2022-03-03 | 7.570 | 8.130 | 7.520 | 8.130 | 6.955 | 384,482,814 |
| 2022-03-02 | 7.380 | 7.630 | 7.240 | 7.390 | 6.322 | 190,211,056 |
| 2022-03-01 | 7.050 | 7.310 | 6.940 | 7.190 | 6.151 | 140,267,176 |
| 2022-02-28 | 7.180 | 7.220 | 6.960 | 7.110 | 6.083 | 150,127,668 |
| 2022-02-25 | 6.930 | 7.220 | 6.900 | 7.030 | 6.014 | 232,922,178 |
| 2022-02-24 | 6.860 | 7.350 | 6.800 | 7.100 | 6.074 | 291,882,433 |
| 2022-02-23 | 6.750 | 7.090 | 6.590 | 6.770 | 5.792 | 211,026,273 |
| 2022-02-22 | 6.750 | 6.920 | 6.650 | 6.840 | 5.852 | 156,593,275 |
| 2022-02-21 | 6.740 | 6.850 | 6.580 | 6.660 | 5.698 | 93,136,844 |
| 2022-02-18 | 6.330 | 6.800 | 6.280 | 6.740 | 5.766 | 172,507,975 |
| 2022-02-17 | 6.310 | 6.520 | 6.250 | 6.410 | 5.484 | 78,806,163 |
| 2022-02-16 | 6.350 | 6.410 | 6.270 | 6.340 | 5.424 | 90,230,483 |
| 2022-02-15 | 6.600 | 6.660 | 6.370 | 6.440 | 5.509 | 111,200,783 |
| 2022-02-14 | 6.730 | 6.890 | 6.570 | 6.680 | 5.715 | 113,055,484 |
| 2022-02-11 | 6.450 | 6.860 | 6.410 | 6.660 | 5.698 | 169,219,638 |
| 2022-02-10 | 6.180 | 6.510 | 6.170 | 6.510 | 5.569 | 131,880,723 |
| 2022-02-09 | 6.130 | 6.350 | 6.100 | 6.230 | 5.330 | 93,469,923 |
| 2022-02-08 | 5.880 | 6.300 | 5.850 | 6.240 | 5.338 | 212,307,908 |
| 2022-02-07 | 5.880 | 6.080 | 5.740 | 5.850 | 5.005 | 199,910,653 |
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.