Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.280 | 5.350 | 5.260 | 5.350 | 5.350 | 122,573,708 |
| 2025-10-17 | 5.300 | 5.350 | 5.240 | 5.250 | 5.250 | 90,340,625 |
| 2025-10-16 | 5.300 | 5.330 | 5.260 | 5.290 | 5.290 | 80,458,412 |
| 2025-10-15 | 5.350 | 5.360 | 5.260 | 5.300 | 5.300 | 101,044,617 |
| 2025-10-14 | 5.300 | 5.360 | 5.250 | 5.350 | 5.350 | 147,950,127 |
| 2025-10-13 | 5.200 | 5.310 | 5.170 | 5.300 | 5.300 | 131,509,933 |
| 2025-10-10 | 5.200 | 5.370 | 5.180 | 5.320 | 5.320 | 217,813,619 |
| 2025-10-09 | 5.080 | 5.200 | 5.060 | 5.190 | 5.190 | 153,524,483 |
| 2025-09-30 | 4.970 | 5.050 | 4.950 | 5.040 | 5.040 | 71,836,328 |
| 2025-09-29 | 4.980 | 4.990 | 4.920 | 4.970 | 4.970 | 63,878,639 |
| 2025-09-26 | 4.970 | 5.000 | 4.960 | 4.980 | 4.980 | 36,555,131 |
| 2025-09-25 | 5.010 | 5.010 | 4.970 | 4.980 | 4.980 | 45,294,821 |
| 2025-09-24 | 4.980 | 5.010 | 4.980 | 5.010 | 5.010 | 44,878,917 |
| 2025-09-23 | 5.010 | 5.020 | 4.960 | 4.980 | 4.980 | 62,990,979 |
| 2025-09-22 | 5.050 | 5.080 | 5.000 | 5.020 | 5.020 | 61,027,943 |
| 2025-09-19 | 5.020 | 5.050 | 5.000 | 5.030 | 5.030 | 63,810,820 |
| 2025-09-18 | 5.090 | 5.100 | 5.010 | 5.020 | 5.020 | 81,404,100 |
| 2025-09-17 | 5.070 | 5.100 | 5.050 | 5.090 | 5.090 | 65,097,677 |
| 2025-09-16 | 5.090 | 5.100 | 5.050 | 5.080 | 5.080 | 54,044,430 |
| 2025-09-15 | 5.020 | 5.080 | 5.010 | 5.070 | 5.070 | 70,652,977 |
| 2025-09-12 | 5.020 | 5.040 | 5.010 | 5.020 | 5.020 | 63,692,908 |
| 2025-09-11 | 5.020 | 5.030 | 4.990 | 5.030 | 5.030 | 57,213,266 |
| 2025-09-10 | 5.030 | 5.040 | 5.010 | 5.030 | 5.030 | 43,905,824 |
| 2025-09-09 | 5.070 | 5.080 | 5.000 | 5.030 | 5.030 | 63,255,092 |
| 2025-09-08 | 5.030 | 5.090 | 5.010 | 5.070 | 5.070 | 66,714,912 |
| 2025-09-05 | 4.990 | 5.050 | 4.960 | 5.040 | 5.040 | 65,391,861 |
| 2025-09-04 | 5.040 | 5.050 | 4.960 | 4.990 | 4.990 | 95,001,127 |
| 2025-09-03 | 5.120 | 5.140 | 5.030 | 5.040 | 5.040 | 72,506,789 |
| 2025-09-02 | 5.100 | 5.130 | 5.070 | 5.110 | 5.110 | 86,631,368 |
| 2025-09-01 | 5.200 | 5.200 | 5.090 | 5.130 | 5.130 | 229,271,676 |
| 2025-08-29 | 5.320 | 5.340 | 5.290 | 5.300 | 5.300 | 81,275,560 |
| 2025-08-28 | 5.340 | 5.370 | 5.250 | 5.330 | 5.330 | 131,441,996 |
| 2025-08-27 | 5.460 | 5.460 | 5.350 | 5.360 | 5.360 | 147,749,466 |
| 2025-08-26 | 5.400 | 5.510 | 5.380 | 5.480 | 5.480 | 174,267,489 |
| 2025-08-25 | 5.390 | 5.410 | 5.380 | 5.400 | 5.400 | 162,282,017 |
| 2025-08-22 | 5.390 | 5.390 | 5.340 | 5.390 | 5.390 | 98,680,975 |
| 2025-08-21 | 5.350 | 5.450 | 5.350 | 5.390 | 5.390 | 159,662,201 |
| 2025-08-20 | 5.350 | 5.390 | 5.330 | 5.350 | 5.350 | 91,172,435 |
| 2025-08-19 | 5.390 | 5.400 | 5.350 | 5.350 | 5.350 | 80,492,170 |
| 2025-08-18 | 5.410 | 5.420 | 5.380 | 5.390 | 5.390 | 122,340,522 |
| 2025-08-15 | 5.400 | 5.430 | 5.380 | 5.400 | 5.400 | 111,511,131 |
| 2025-08-14 | 5.470 | 5.480 | 5.400 | 5.400 | 5.400 | 76,166,740 |
| 2025-08-13 | 5.510 | 5.520 | 5.470 | 5.470 | 5.470 | 61,439,463 |
| 2025-08-12 | 5.510 | 5.530 | 5.480 | 5.510 | 5.510 | 54,598,331 |
| 2025-08-11 | 5.530 | 5.550 | 5.490 | 5.510 | 5.510 | 57,265,466 |
| 2025-08-08 | 5.470 | 5.530 | 5.460 | 5.520 | 5.520 | 56,679,240 |
| 2025-08-07 | 5.470 | 5.480 | 5.440 | 5.480 | 5.480 | 55,092,938 |
| 2025-08-06 | 5.450 | 5.470 | 5.430 | 5.470 | 5.470 | 48,961,653 |
| 2025-08-05 | 5.450 | 5.470 | 5.440 | 5.450 | 5.450 | 42,151,202 |
| 2025-08-04 | 5.390 | 5.450 | 5.380 | 5.450 | 5.450 | 46,117,937 |
| 2025-08-01 | 5.420 | 5.440 | 5.400 | 5.420 | 5.420 | 45,833,220 |
| 2025-07-31 | 5.510 | 5.510 | 5.410 | 5.420 | 5.420 | 104,123,881 |
| 2025-07-30 | 5.530 | 5.570 | 5.490 | 5.510 | 5.510 | 99,521,801 |
| 2025-07-29 | 5.530 | 5.540 | 5.480 | 5.520 | 5.520 | 62,851,856 |
| 2025-07-28 | 5.560 | 5.560 | 5.500 | 5.520 | 5.520 | 81,807,492 |
| 2025-07-25 | 5.730 | 5.740 | 5.580 | 5.590 | 5.590 | 105,206,057 |
| 2025-07-24 | 5.700 | 5.720 | 5.620 | 5.710 | 5.710 | 109,945,919 |
| 2025-07-23 | 5.880 | 5.990 | 5.690 | 5.710 | 5.710 | 190,575,417 |
| 2025-07-22 | 5.530 | 5.830 | 5.490 | 5.830 | 5.830 | 261,447,940 |
| 2025-07-21 | 5.450 | 5.540 | 5.450 | 5.530 | 5.530 | 130,511,424 |
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.