Guanghui Energy Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,214 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.