Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 6.640 | 6.730 | 6.420 | 6.640 | 5.680 | 129,685,952 |
| 2021-11-03 | 6.450 | 6.840 | 6.280 | 6.650 | 5.689 | 197,236,089 |
| 2021-11-02 | 6.750 | 6.790 | 6.180 | 6.400 | 5.475 | 201,638,060 |
| 2021-11-01 | 6.570 | 6.800 | 6.450 | 6.710 | 5.740 | 147,120,931 |
| 2021-10-29 | 6.570 | 6.770 | 6.390 | 6.610 | 5.655 | 206,260,452 |
| 2021-10-28 | 7.060 | 7.140 | 6.510 | 6.620 | 5.663 | 241,740,260 |
| 2021-10-27 | 7.200 | 7.390 | 7.080 | 7.160 | 6.125 | 166,136,093 |
| 2021-10-26 | 7.670 | 7.720 | 7.250 | 7.330 | 6.271 | 180,332,864 |
| 2021-10-25 | 7.570 | 7.920 | 7.410 | 7.460 | 6.382 | 201,153,435 |
| 2021-10-22 | 7.790 | 7.970 | 7.420 | 7.450 | 6.373 | 198,794,301 |
| 2021-10-21 | 7.500 | 8.080 | 7.390 | 7.800 | 6.673 | 313,938,102 |
| 2021-10-20 | 7.080 | 7.470 | 6.880 | 7.380 | 6.313 | 240,088,998 |
| 2021-10-19 | 7.550 | 7.850 | 7.320 | 7.640 | 6.536 | 309,083,947 |
| 2021-10-18 | 6.790 | 7.490 | 6.680 | 7.490 | 6.408 | 254,662,702 |
| 2021-10-15 | 6.590 | 6.920 | 6.510 | 6.810 | 5.826 | 221,061,318 |
| 2021-10-14 | 6.500 | 6.720 | 6.350 | 6.580 | 5.629 | 204,073,551 |
← NewerPage 21 of 21 · 1,216 trading days
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.