Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.520 | 5.640 | 5.380 | 5.410 | 5.347 | 99,982,406 |
| 2026-07-15 | 5.400 | 5.610 | 5.340 | 5.550 | 5.485 | 130,101,871 |
| 2026-07-14 | 5.290 | 5.490 | 5.260 | 5.460 | 5.396 | 162,325,673 |
| 2026-07-13 | 5.320 | 5.390 | 5.170 | 5.190 | 5.130 | 110,174,941 |
| 2026-07-10 | 5.090 | 5.270 | 4.990 | 5.230 | 5.169 | 102,412,470 |
| 2026-07-09 | 5.200 | 5.280 | 5.120 | 5.170 | 5.170 | 101,359,179 |
| 2026-07-08 | 5.220 | 5.260 | 5.120 | 5.150 | 5.150 | 89,160,426 |
| 2026-07-07 | 5.350 | 5.390 | 5.130 | 5.140 | 5.140 | 104,620,090 |
| 2026-07-06 | 5.170 | 5.400 | 5.090 | 5.370 | 5.370 | 156,482,817 |
| 2026-07-03 | 5.160 | 5.250 | 5.150 | 5.180 | 5.180 | 100,814,685 |
| 2026-07-02 | 5.070 | 5.250 | 5.040 | 5.150 | 5.150 | 124,483,107 |
| 2026-07-01 | 4.910 | 5.190 | 4.900 | 5.130 | 5.130 | 154,934,304 |
| 2026-06-30 | 5.100 | 5.220 | 4.910 | 4.940 | 4.940 | 220,591,780 |
| 2026-06-29 | 4.790 | 4.850 | 4.650 | 4.830 | 4.830 | 109,459,192 |
| 2026-06-26 | 4.900 | 4.900 | 4.670 | 4.720 | 4.720 | 109,919,940 |
| 2026-06-25 | 4.900 | 4.990 | 4.770 | 4.850 | 4.850 | 144,826,388 |
| 2026-06-24 | 5.120 | 5.120 | 4.950 | 4.950 | 4.950 | 134,730,127 |
| 2026-06-23 | 5.200 | 5.330 | 5.100 | 5.140 | 5.140 | 100,261,834 |
| 2026-06-22 | 5.270 | 5.270 | 5.090 | 5.240 | 5.240 | 121,260,496 |
| 2026-06-18 | 5.350 | 5.380 | 5.150 | 5.180 | 5.180 | 163,540,526 |
| 2026-06-17 | 5.550 | 5.550 | 5.350 | 5.400 | 5.400 | 146,463,534 |
| 2026-06-16 | 6.000 | 6.000 | 5.580 | 5.600 | 5.600 | 258,455,615 |
| 2026-06-15 | 6.390 | 6.390 | 5.990 | 6.050 | 6.050 | 333,538,347 |
| 2026-06-12 | 6.230 | 6.630 | 6.210 | 6.600 | 6.600 | 407,593,441 |
| 2026-06-11 | 6.080 | 6.370 | 6.050 | 6.330 | 6.330 | 223,409,655 |
| 2026-06-10 | 6.130 | 6.230 | 5.910 | 6.020 | 6.020 | 156,435,818 |
| 2026-06-09 | 6.440 | 6.600 | 6.100 | 6.180 | 6.180 | 182,566,346 |
| 2026-06-08 | 6.690 | 6.900 | 6.510 | 6.550 | 6.550 | 152,497,133 |
| 2026-06-05 | 6.640 | 6.940 | 6.600 | 6.740 | 6.740 | 155,468,929 |
| 2026-06-04 | 6.650 | 6.790 | 6.500 | 6.700 | 6.700 | 152,565,831 |
| 2026-06-03 | 6.560 | 6.730 | 6.470 | 6.710 | 6.710 | 149,522,610 |
| 2026-06-02 | 6.750 | 6.790 | 6.530 | 6.600 | 6.600 | 165,443,017 |
| 2026-06-01 | 6.430 | 6.800 | 6.360 | 6.750 | 6.750 | 264,119,291 |
| 2026-05-29 | 6.320 | 6.380 | 6.260 | 6.310 | 6.310 | 132,162,576 |
| 2026-05-28 | 6.140 | 6.480 | 6.140 | 6.370 | 6.370 | 181,122,084 |
| 2026-05-27 | 6.190 | 6.290 | 6.050 | 6.140 | 6.140 | 109,145,482 |
| 2026-05-26 | 6.120 | 6.260 | 6.000 | 6.240 | 6.240 | 129,038,610 |
| 2026-05-25 | 6.000 | 6.320 | 5.990 | 6.170 | 6.170 | 199,708,210 |
| 2026-05-22 | 6.200 | 6.210 | 5.900 | 5.970 | 5.970 | 178,494,255 |
| 2026-05-21 | 6.330 | 6.370 | 6.200 | 6.210 | 6.210 | 152,393,273 |
| 2026-05-20 | 6.360 | 6.530 | 6.340 | 6.490 | 6.490 | 127,263,801 |
| 2026-05-19 | 6.460 | 6.460 | 6.280 | 6.390 | 6.390 | 116,058,411 |
| 2026-05-18 | 6.490 | 6.590 | 6.310 | 6.550 | 6.550 | 185,663,021 |
| 2026-05-15 | 6.160 | 6.540 | 6.130 | 6.400 | 6.400 | 241,797,260 |
| 2026-05-14 | 6.160 | 6.250 | 6.060 | 6.170 | 6.170 | 126,453,415 |
| 2026-05-13 | 6.210 | 6.370 | 6.160 | 6.200 | 6.200 | 157,728,114 |
| 2026-05-12 | 6.290 | 6.310 | 6.100 | 6.190 | 6.190 | 123,339,876 |
| 2026-05-11 | 6.170 | 6.360 | 6.160 | 6.280 | 6.280 | 175,001,172 |
| 2026-05-08 | 6.280 | 6.350 | 6.120 | 6.130 | 6.130 | 165,430,709 |
| 2026-05-07 | 6.510 | 6.520 | 6.130 | 6.160 | 6.160 | 250,130,832 |
| 2026-05-06 | 6.650 | 6.710 | 6.520 | 6.680 | 6.680 | 141,928,910 |
| 2026-04-30 | 6.710 | 6.830 | 6.690 | 6.750 | 6.750 | 190,885,837 |
| 2026-04-29 | 6.500 | 6.690 | 6.470 | 6.640 | 6.640 | 197,076,241 |
| 2026-04-28 | 6.220 | 6.520 | 6.190 | 6.500 | 6.500 | 244,275,235 |
| 2026-04-27 | 6.030 | 6.330 | 6.020 | 6.240 | 6.240 | 305,164,276 |
| 2026-04-24 | 6.050 | 6.230 | 5.940 | 6.000 | 6.000 | 437,474,007 |
| 2026-04-23 | 6.270 | 6.650 | 6.270 | 6.590 | 6.590 | 347,735,766 |
| 2026-04-22 | 6.250 | 6.290 | 6.190 | 6.260 | 6.260 | 118,278,932 |
| 2026-04-21 | 6.100 | 6.270 | 6.090 | 6.230 | 6.230 | 147,569,702 |
| 2026-04-20 | 6.170 | 6.230 | 6.100 | 6.140 | 6.140 | 117,224,548 |
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.