Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.490 | 5.500 | 5.430 | 5.450 | 5.450 | 62,569,116 |
| 2025-04-21 | 5.500 | 5.530 | 5.480 | 5.500 | 5.500 | 38,602,619 |
| 2025-04-18 | 5.530 | 5.540 | 5.480 | 5.510 | 5.510 | 26,869,602 |
| 2025-04-17 | 5.490 | 5.540 | 5.480 | 5.510 | 5.510 | 31,882,474 |
| 2025-04-16 | 5.580 | 5.630 | 5.490 | 5.520 | 5.520 | 53,748,741 |
| 2025-04-15 | 5.690 | 5.690 | 5.570 | 5.600 | 5.600 | 44,019,076 |
| 2025-04-14 | 5.590 | 5.710 | 5.570 | 5.690 | 5.690 | 79,995,221 |
| 2025-04-11 | 5.520 | 5.570 | 5.500 | 5.560 | 5.560 | 49,131,011 |
| 2025-04-10 | 5.640 | 5.670 | 5.520 | 5.570 | 5.570 | 121,466,019 |
| 2025-04-09 | 5.520 | 5.610 | 5.390 | 5.580 | 5.580 | 80,592,532 |
| 2025-04-08 | 5.480 | 5.600 | 5.460 | 5.590 | 5.590 | 80,795,118 |
| 2025-04-07 | 5.810 | 5.820 | 5.450 | 5.450 | 5.450 | 121,561,821 |
| 2025-04-03 | 6.090 | 6.120 | 6.020 | 6.060 | 6.060 | 59,722,925 |
| 2025-04-02 | 6.130 | 6.150 | 6.080 | 6.120 | 6.120 | 25,111,950 |
| 2025-04-01 | 6.090 | 6.160 | 6.090 | 6.130 | 6.130 | 44,048,928 |
| 2025-03-31 | 6.130 | 6.190 | 6.060 | 6.080 | 6.080 | 58,574,800 |
| 2025-03-28 | 6.280 | 6.280 | 6.150 | 6.150 | 6.150 | 65,551,590 |
| 2025-03-27 | 6.280 | 6.310 | 6.260 | 6.280 | 6.280 | 46,750,087 |
| 2025-03-26 | 6.450 | 6.460 | 6.280 | 6.290 | 6.290 | 100,183,661 |
| 2025-03-25 | 6.430 | 6.480 | 6.350 | 6.450 | 6.450 | 58,752,940 |
| 2025-03-24 | 6.520 | 6.550 | 6.380 | 6.440 | 6.440 | 75,898,511 |
| 2025-03-21 | 6.490 | 6.600 | 6.440 | 6.500 | 6.500 | 83,530,938 |
| 2025-03-20 | 6.330 | 6.610 | 6.330 | 6.490 | 6.490 | 147,689,791 |
| 2025-03-19 | 6.220 | 6.340 | 6.190 | 6.330 | 6.330 | 85,750,144 |
| 2025-03-18 | 6.280 | 6.290 | 6.210 | 6.230 | 6.230 | 53,799,197 |
| 2025-03-17 | 6.230 | 6.340 | 6.230 | 6.280 | 6.280 | 55,044,094 |
| 2025-03-14 | 6.310 | 6.310 | 6.240 | 6.260 | 6.260 | 94,307,808 |
| 2025-03-13 | 6.180 | 6.320 | 6.170 | 6.310 | 6.310 | 103,388,642 |
| 2025-03-12 | 6.200 | 6.220 | 6.160 | 6.180 | 6.180 | 35,904,755 |
| 2025-03-11 | 6.250 | 6.280 | 6.150 | 6.200 | 6.200 | 58,847,840 |
| 2025-03-10 | 6.160 | 6.280 | 6.150 | 6.280 | 6.280 | 77,489,581 |
| 2025-03-07 | 6.080 | 6.190 | 6.070 | 6.170 | 6.170 | 73,116,330 |
| 2025-03-06 | 6.100 | 6.110 | 6.060 | 6.090 | 6.090 | 45,433,899 |
| 2025-03-05 | 6.090 | 6.120 | 6.060 | 6.100 | 6.100 | 31,113,833 |
| 2025-03-04 | 6.080 | 6.120 | 6.030 | 6.100 | 6.100 | 41,658,320 |
| 2025-03-03 | 6.140 | 6.200 | 6.090 | 6.100 | 6.100 | 59,302,302 |
| 2025-02-28 | 6.150 | 6.250 | 6.120 | 6.120 | 6.120 | 79,063,483 |
| 2025-02-27 | 6.180 | 6.190 | 6.100 | 6.150 | 6.150 | 46,423,490 |
| 2025-02-26 | 6.050 | 6.220 | 6.030 | 6.160 | 6.160 | 86,510,782 |
| 2025-02-25 | 6.040 | 6.080 | 5.980 | 6.060 | 6.060 | 48,964,023 |
| 2025-02-24 | 6.100 | 6.140 | 6.030 | 6.060 | 6.060 | 73,887,528 |
| 2025-02-21 | 6.080 | 6.120 | 6.060 | 6.080 | 6.080 | 47,922,192 |
| 2025-02-20 | 6.170 | 6.180 | 6.050 | 6.080 | 6.080 | 56,231,876 |
| 2025-02-19 | 6.210 | 6.300 | 6.150 | 6.190 | 6.190 | 78,215,448 |
| 2025-02-18 | 6.080 | 6.300 | 6.040 | 6.210 | 6.210 | 105,104,440 |
| 2025-02-17 | 6.110 | 6.120 | 6.020 | 6.090 | 6.090 | 65,609,057 |
| 2025-02-14 | 6.150 | 6.150 | 6.100 | 6.120 | 6.120 | 41,389,031 |
| 2025-02-13 | 6.150 | 6.220 | 6.130 | 6.140 | 6.140 | 51,707,477 |
| 2025-02-12 | 6.180 | 6.190 | 6.110 | 6.160 | 6.160 | 39,090,920 |
| 2025-02-11 | 6.200 | 6.230 | 6.140 | 6.180 | 6.180 | 43,920,595 |
| 2025-02-10 | 6.260 | 6.280 | 6.160 | 6.200 | 6.200 | 59,506,127 |
| 2025-02-07 | 6.150 | 6.280 | 6.150 | 6.260 | 6.260 | 57,772,440 |
| 2025-02-06 | 6.140 | 6.180 | 6.060 | 6.170 | 6.170 | 48,801,802 |
| 2025-02-05 | 6.140 | 6.150 | 6.070 | 6.140 | 6.140 | 42,091,812 |
| 2025-01-27 | 6.040 | 6.140 | 6.040 | 6.090 | 6.090 | 39,969,801 |
| 2025-01-24 | 6.050 | 6.060 | 6.000 | 6.050 | 6.050 | 32,374,549 |
| 2025-01-23 | 6.090 | 6.160 | 6.040 | 6.050 | 6.050 | 43,117,770 |
| 2025-01-22 | 6.030 | 6.090 | 5.990 | 6.070 | 6.070 | 49,975,637 |
| 2025-01-21 | 6.080 | 6.090 | 5.970 | 6.050 | 6.050 | 51,448,735 |
| 2025-01-20 | 6.150 | 6.160 | 6.040 | 6.060 | 6.060 | 60,295,245 |
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.