Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.450 | 5.540 | 5.450 | 5.530 | 5.530 | 130,511,424 |
| 2025-07-18 | 5.480 | 5.500 | 5.430 | 5.450 | 5.450 | 135,773,659 |
| 2025-07-17 | 6.090 | 6.110 | 6.020 | 6.080 | 6.080 | 167,846,637 |
| 2025-07-16 | 6.030 | 6.100 | 6.020 | 6.090 | 6.090 | 96,896,071 |
| 2025-07-15 | 6.140 | 6.140 | 6.010 | 6.030 | 6.030 | 130,779,291 |
| 2025-07-14 | 6.120 | 6.160 | 6.110 | 6.140 | 6.140 | 85,605,035 |
| 2025-07-11 | 6.170 | 6.180 | 6.110 | 6.110 | 6.110 | 99,417,241 |
| 2025-07-10 | 6.030 | 6.150 | 6.010 | 6.140 | 6.140 | 204,567,578 |
| 2025-07-09 | 5.980 | 6.030 | 5.980 | 5.990 | 5.990 | 66,100,321 |
| 2025-07-08 | 5.970 | 6.000 | 5.960 | 5.990 | 5.990 | 58,544,961 |
| 2025-07-07 | 6.000 | 6.000 | 5.950 | 5.960 | 5.960 | 70,014,310 |
| 2025-07-04 | 6.020 | 6.040 | 5.990 | 6.000 | 6.000 | 59,618,854 |
| 2025-07-03 | 6.050 | 6.060 | 6.010 | 6.020 | 6.020 | 37,386,682 |
| 2025-07-02 | 6.010 | 6.080 | 6.000 | 6.060 | 6.060 | 56,205,566 |
| 2025-07-01 | 6.020 | 6.030 | 5.990 | 6.020 | 6.020 | 31,444,651 |
| 2025-06-30 | 6.000 | 6.050 | 5.990 | 6.020 | 6.020 | 49,650,502 |
| 2025-06-27 | 5.950 | 6.000 | 5.940 | 6.000 | 6.000 | 57,007,887 |
| 2025-06-26 | 5.970 | 6.010 | 5.940 | 5.940 | 5.940 | 62,838,042 |
| 2025-06-25 | 5.970 | 6.000 | 5.940 | 5.990 | 5.990 | 55,822,880 |
| 2025-06-24 | 6.030 | 6.030 | 5.860 | 5.980 | 5.980 | 103,941,157 |
| 2025-06-23 | 6.100 | 6.140 | 6.050 | 6.090 | 6.090 | 70,624,478 |
| 2025-06-20 | 6.110 | 6.130 | 6.030 | 6.040 | 6.040 | 84,375,161 |
| 2025-06-19 | 6.110 | 6.190 | 6.050 | 6.120 | 6.120 | 97,138,658 |
| 2025-06-18 | 6.200 | 6.230 | 6.120 | 6.130 | 6.130 | 64,320,870 |
| 2025-06-17 | 6.080 | 6.180 | 6.050 | 6.170 | 6.170 | 97,652,735 |
| 2025-06-16 | 6.200 | 6.250 | 6.090 | 6.100 | 6.100 | 132,959,453 |
| 2025-06-13 | 6.050 | 6.150 | 6.050 | 6.130 | 6.130 | 147,990,471 |
| 2025-06-12 | 6.010 | 6.030 | 5.980 | 6.000 | 6.000 | 49,035,468 |
| 2025-06-11 | 5.980 | 6.020 | 5.960 | 6.000 | 6.000 | 56,614,003 |
| 2025-06-10 | 5.970 | 6.000 | 5.930 | 5.980 | 5.980 | 60,386,352 |
| 2025-06-09 | 5.940 | 5.990 | 5.940 | 5.960 | 5.960 | 38,404,569 |
| 2025-06-06 | 5.900 | 5.990 | 5.890 | 5.970 | 5.970 | 67,468,836 |
| 2025-06-05 | 5.890 | 5.900 | 5.870 | 5.890 | 5.890 | 29,332,037 |
| 2025-06-04 | 5.890 | 5.900 | 5.870 | 5.880 | 5.880 | 33,062,530 |
| 2025-06-03 | 5.930 | 5.940 | 5.860 | 5.880 | 5.880 | 57,260,003 |
| 2025-05-30 | 5.930 | 5.950 | 5.910 | 5.930 | 5.930 | 31,873,195 |
| 2025-05-29 | 5.940 | 5.950 | 5.920 | 5.940 | 5.940 | 32,919,965 |
| 2025-05-28 | 5.940 | 5.960 | 5.920 | 5.950 | 5.950 | 32,676,531 |
| 2025-05-27 | 5.980 | 5.990 | 5.900 | 5.930 | 5.930 | 41,962,573 |
| 2025-05-26 | 5.890 | 6.000 | 5.820 | 5.980 | 5.980 | 67,960,321 |
| 2025-05-23 | 5.960 | 5.970 | 5.880 | 5.880 | 5.880 | 51,443,214 |
| 2025-05-22 | 5.990 | 6.000 | 5.940 | 5.950 | 5.950 | 45,991,324 |
| 2025-05-21 | 5.950 | 6.030 | 5.950 | 5.990 | 5.990 | 68,844,686 |
| 2025-05-20 | 5.880 | 5.980 | 5.880 | 5.940 | 5.940 | 55,027,128 |
| 2025-05-19 | 6.130 | 6.130 | 5.880 | 5.890 | 5.890 | 153,844,659 |
| 2025-05-16 | 5.920 | 6.050 | 5.910 | 6.030 | 6.030 | 89,093,259 |
| 2025-05-15 | 5.880 | 6.020 | 5.880 | 5.920 | 5.920 | 97,983,956 |
| 2025-05-14 | 5.870 | 5.900 | 5.840 | 5.900 | 5.900 | 48,924,331 |
| 2025-05-13 | 5.910 | 5.920 | 5.850 | 5.860 | 5.860 | 66,416,896 |
| 2025-05-12 | 5.800 | 5.890 | 5.790 | 5.880 | 5.880 | 85,924,098 |
| 2025-05-09 | 5.780 | 5.820 | 5.760 | 5.780 | 5.780 | 53,627,628 |
| 2025-05-08 | 5.830 | 5.840 | 5.760 | 5.760 | 5.760 | 76,478,584 |
| 2025-05-07 | 5.890 | 5.900 | 5.810 | 5.830 | 5.830 | 68,921,328 |
| 2025-05-06 | 5.810 | 5.920 | 5.800 | 5.860 | 5.860 | 83,172,978 |
| 2025-04-30 | 5.750 | 5.810 | 5.730 | 5.790 | 5.790 | 52,380,253 |
| 2025-04-29 | 5.720 | 5.810 | 5.700 | 5.730 | 5.730 | 57,563,930 |
| 2025-04-28 | 5.720 | 5.770 | 5.670 | 5.730 | 5.730 | 66,403,129 |
| 2025-04-25 | 5.710 | 5.760 | 5.650 | 5.720 | 5.720 | 134,721,170 |
| 2025-04-24 | 5.540 | 5.600 | 5.510 | 5.590 | 5.590 | 56,418,284 |
| 2025-04-23 | 5.460 | 5.560 | 5.460 | 5.530 | 5.530 | 67,177,411 |
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.