Guanghui Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.130	6.140	5.680	5.770	4.936	95,732,692
2022-01-27	6.160	6.220	6.040	6.050	5.176	61,890,027
2022-01-26	6.200	6.290	6.100	6.220	5.321	68,180,093
2022-01-25	6.300	6.390	6.090	6.140	5.253	82,441,389
2022-01-24	6.200	6.310	6.110	6.300	5.390	105,017,955
2022-01-21	6.160	6.320	6.070	6.290	5.381	87,933,097
2022-01-20	6.310	6.320	6.100	6.170	5.278	120,636,269
2022-01-19	6.340	6.450	6.300	6.340	5.424	82,034,370
2022-01-18	6.430	6.450	6.280	6.340	5.424	90,460,160
2022-01-17	6.530	6.540	6.360	6.440	5.509	104,812,843
2022-01-14	6.600	6.600	6.220	6.530	5.586	141,058,205
2022-01-13	6.780	7.060	6.660	6.700	5.732	183,556,351
2022-01-12	6.780	6.830	6.620	6.690	5.723	62,395,335
2022-01-11	6.820	6.820	6.700	6.720	5.749	85,092,349
2022-01-10	6.590	6.920	6.480	6.850	5.860	143,653,119
2022-01-07	6.630	6.840	6.510	6.600	5.646	123,075,128
2022-01-06	6.880	6.880	6.560	6.670	5.706	136,113,776
2022-01-05	6.700	7.000	6.660	6.890	5.894	232,047,389
2022-01-04	6.600	6.930	6.550	6.700	5.732	157,940,756
2021-12-31	6.340	6.590	6.310	6.540	5.595	76,287,310
2021-12-30	6.510	6.600	6.340	6.350	5.432	87,471,489
2021-12-29	6.530	6.650	6.500	6.550	5.603	43,689,016
2021-12-28	6.690	6.690	6.400	6.570	5.621	92,818,966
2021-12-27	6.640	6.720	6.510	6.590	5.638	77,384,483
2021-12-24	6.730	6.790	6.650	6.750	5.775	68,420,442
2021-12-23	6.730	6.850	6.690	6.770	5.792	75,962,160
2021-12-22	6.810	6.970	6.680	6.730	5.757	109,222,890
2021-12-21	6.820	6.860	6.610	6.700	5.732	79,818,186
2021-12-20	6.880	6.910	6.750	6.810	5.826	110,146,589
2021-12-17	7.010	7.430	7.000	7.150	6.117	185,546,199
2021-12-16	6.780	7.100	6.740	7.000	5.988	204,445,462
2021-12-15	6.810	6.810	6.650	6.750	5.775	74,144,704
2021-12-14	6.780	6.820	6.650	6.770	5.792	79,022,252
2021-12-13	6.790	6.930	6.670	6.790	5.809	123,038,714
2021-12-10	6.700	6.880	6.670	6.730	5.757	134,417,041
2021-12-09	6.830	6.920	6.670	6.830	5.843	271,239,515
2021-12-08	6.410	7.030	6.410	7.020	6.006	298,468,064
2021-12-07	6.550	6.580	6.200	6.390	5.467	119,401,474
2021-12-06	6.120	6.660	6.090	6.460	5.526	217,266,500
2021-12-03	6.010	6.190	5.890	6.130	5.244	132,897,971
2021-12-02	6.040	6.110	5.970	6.010	5.141	62,758,434
2021-12-01	5.920	6.070	5.840	6.060	5.184	110,932,811
2021-11-30	5.990	6.090	5.910	5.950	5.090	81,634,016
2021-11-29	5.940	6.040	5.900	5.980	5.116	115,544,006
2021-11-26	6.190	6.280	6.060	6.140	5.253	127,208,962
2021-11-25	6.490	6.580	6.190	6.260	5.355	121,044,051
2021-11-24	6.600	6.640	6.350	6.450	5.518	93,323,513
2021-11-23	6.540	6.560	6.350	6.410	5.484	109,021,365
2021-11-22	6.460	6.850	6.430	6.570	5.621	169,997,842
2021-11-19	6.270	6.500	6.170	6.420	5.492	107,384,191
2021-11-18	6.340	6.700	6.250	6.310	5.398	137,105,141
2021-11-17	6.070	6.310	6.040	6.270	5.364	117,817,537
2021-11-16	6.210	6.300	5.980	6.070	5.193	106,530,740
2021-11-15	6.300	6.330	6.130	6.240	5.338	69,979,081
2021-11-12	6.270	6.360	6.180	6.300	5.390	80,594,137
2021-11-11	6.190	6.340	6.170	6.270	5.364	85,664,697
2021-11-10	6.300	6.360	6.070	6.250	5.347	121,924,057
2021-11-09	6.410	6.570	6.250	6.410	5.484	100,387,195
2021-11-08	6.390	6.590	6.300	6.470	5.535	111,542,908
2021-11-05	6.570	6.570	6.230	6.270	5.364	151,287,822

← NewerPage 20 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.