Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.060 | 5.080 | 5.030 | 5.040 | 5.040 | 114,689,508 |
| 2026-01-13 | 5.000 | 5.060 | 4.980 | 5.050 | 5.050 | 108,630,905 |
| 2026-01-12 | 5.000 | 5.010 | 4.970 | 5.000 | 5.000 | 68,001,337 |
| 2026-01-09 | 5.010 | 5.030 | 4.990 | 5.010 | 5.010 | 57,853,332 |
| 2026-01-08 | 5.020 | 5.020 | 4.980 | 4.990 | 4.990 | 46,208,818 |
| 2026-01-07 | 5.000 | 5.020 | 4.970 | 5.020 | 5.020 | 76,823,434 |
| 2026-01-06 | 4.960 | 5.000 | 4.940 | 5.000 | 5.000 | 66,700,851 |
| 2026-01-05 | 4.950 | 4.980 | 4.950 | 4.970 | 4.970 | 54,973,132 |
| 2025-12-31 | 4.920 | 4.940 | 4.910 | 4.920 | 4.920 | 34,481,173 |
| 2025-12-30 | 4.950 | 4.950 | 4.920 | 4.930 | 4.930 | 48,801,339 |
| 2025-12-29 | 4.970 | 4.980 | 4.950 | 4.950 | 4.950 | 40,561,484 |
| 2025-12-26 | 4.970 | 4.980 | 4.940 | 4.960 | 4.960 | 68,185,041 |
| 2025-12-25 | 4.990 | 5.000 | 4.960 | 4.980 | 4.980 | 65,560,421 |
| 2025-12-24 | 4.990 | 5.000 | 4.970 | 5.000 | 5.000 | 32,883,451 |
| 2025-12-23 | 5.020 | 5.030 | 4.980 | 5.000 | 5.000 | 43,599,105 |
| 2025-12-22 | 5.040 | 5.040 | 5.010 | 5.030 | 5.030 | 40,564,460 |
| 2025-12-19 | 5.010 | 5.030 | 5.000 | 5.030 | 5.030 | 28,936,739 |
| 2025-12-18 | 5.010 | 5.040 | 5.000 | 5.010 | 5.010 | 26,605,915 |
| 2025-12-17 | 5.010 | 5.020 | 4.980 | 5.010 | 5.010 | 36,447,850 |
| 2025-12-16 | 5.070 | 5.070 | 5.000 | 5.010 | 5.010 | 46,056,730 |
| 2025-12-15 | 4.960 | 5.100 | 4.960 | 5.070 | 5.070 | 92,499,574 |
| 2025-12-12 | 5.040 | 5.060 | 4.980 | 4.980 | 4.980 | 68,526,702 |
| 2025-12-11 | 5.020 | 5.080 | 5.010 | 5.030 | 5.030 | 83,383,048 |
| 2025-12-10 | 4.940 | 5.040 | 4.940 | 5.030 | 5.030 | 83,386,908 |
| 2025-12-09 | 4.970 | 4.980 | 4.930 | 4.940 | 4.940 | 57,524,819 |
| 2025-12-08 | 4.990 | 5.000 | 4.970 | 4.980 | 4.980 | 41,382,282 |
| 2025-12-05 | 4.990 | 4.990 | 4.960 | 4.990 | 4.990 | 47,489,842 |
| 2025-12-04 | 4.990 | 5.000 | 4.960 | 4.990 | 4.990 | 34,463,414 |
| 2025-12-03 | 5.000 | 5.010 | 4.970 | 4.980 | 4.980 | 42,706,705 |
| 2025-12-02 | 5.030 | 5.040 | 4.990 | 5.000 | 5.000 | 36,580,650 |
| 2025-12-01 | 5.000 | 5.060 | 5.000 | 5.030 | 5.030 | 77,596,879 |
| 2025-11-28 | 4.980 | 5.010 | 4.970 | 5.000 | 5.000 | 50,740,800 |
| 2025-11-27 | 5.000 | 5.020 | 4.970 | 4.980 | 4.980 | 58,850,539 |
| 2025-11-26 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 82,788,880 |
| 2025-11-25 | 5.040 | 5.060 | 5.020 | 5.050 | 5.050 | 58,960,647 |
| 2025-11-24 | 5.080 | 5.100 | 5.020 | 5.040 | 5.040 | 72,819,624 |
| 2025-11-21 | 5.160 | 5.160 | 5.060 | 5.070 | 5.070 | 81,507,430 |
| 2025-11-20 | 5.280 | 5.280 | 5.170 | 5.180 | 5.180 | 61,734,299 |
| 2025-11-19 | 5.250 | 5.290 | 5.230 | 5.270 | 5.270 | 51,328,776 |
| 2025-11-18 | 5.420 | 5.420 | 5.230 | 5.250 | 5.250 | 122,884,475 |
| 2025-11-17 | 5.420 | 5.440 | 5.370 | 5.420 | 5.420 | 61,640,316 |
| 2025-11-14 | 5.390 | 5.460 | 5.390 | 5.420 | 5.420 | 68,687,185 |
| 2025-11-13 | 5.410 | 5.430 | 5.360 | 5.420 | 5.420 | 77,871,812 |
| 2025-11-12 | 5.480 | 5.480 | 5.410 | 5.410 | 5.410 | 71,303,419 |
| 2025-11-11 | 5.520 | 5.520 | 5.440 | 5.470 | 5.470 | 76,939,350 |
| 2025-11-10 | 5.470 | 5.530 | 5.430 | 5.500 | 5.500 | 135,107,557 |
| 2025-11-07 | 5.410 | 5.520 | 5.410 | 5.430 | 5.430 | 134,123,429 |
| 2025-11-06 | 5.340 | 5.430 | 5.320 | 5.430 | 5.430 | 147,278,040 |
| 2025-11-05 | 5.280 | 5.370 | 5.260 | 5.340 | 5.340 | 83,341,558 |
| 2025-11-04 | 5.310 | 5.360 | 5.280 | 5.300 | 5.300 | 71,856,878 |
| 2025-11-03 | 5.260 | 5.320 | 5.250 | 5.310 | 5.310 | 74,555,263 |
| 2025-10-31 | 5.300 | 5.310 | 5.240 | 5.270 | 5.270 | 133,510,702 |
| 2025-10-30 | 5.250 | 5.460 | 5.230 | 5.390 | 5.390 | 212,091,274 |
| 2025-10-29 | 5.250 | 5.270 | 5.180 | 5.250 | 5.250 | 66,055,863 |
| 2025-10-28 | 5.300 | 5.310 | 5.230 | 5.240 | 5.240 | 72,847,294 |
| 2025-10-27 | 5.290 | 5.330 | 5.260 | 5.310 | 5.310 | 90,083,935 |
| 2025-10-24 | 5.350 | 5.350 | 5.290 | 5.300 | 5.300 | 76,554,937 |
| 2025-10-23 | 5.310 | 5.370 | 5.270 | 5.350 | 5.350 | 114,846,867 |
| 2025-10-22 | 5.330 | 5.330 | 5.270 | 5.290 | 5.290 | 61,277,077 |
| 2025-10-21 | 5.370 | 5.370 | 5.300 | 5.340 | 5.340 | 93,673,471 |
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.