Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.230 | 6.240 | 6.120 | 6.130 | 6.130 | 50,261,541 |
| 2025-01-16 | 6.190 | 6.290 | 6.180 | 6.220 | 6.220 | 53,782,783 |
| 2025-01-15 | 6.220 | 6.240 | 6.120 | 6.130 | 6.130 | 40,896,617 |
| 2025-01-14 | 6.050 | 6.220 | 6.030 | 6.220 | 6.220 | 52,757,732 |
| 2025-01-13 | 6.030 | 6.160 | 6.020 | 6.050 | 6.050 | 43,115,375 |
| 2025-01-10 | 6.140 | 6.170 | 6.040 | 6.040 | 6.040 | 39,876,794 |
| 2025-01-09 | 6.200 | 6.220 | 6.130 | 6.140 | 6.140 | 39,284,021 |
| 2025-01-08 | 6.360 | 6.360 | 6.150 | 6.230 | 6.230 | 71,869,603 |
| 2025-01-07 | 6.460 | 6.520 | 6.340 | 6.380 | 6.380 | 55,821,716 |
| 2025-01-06 | 6.470 | 6.550 | 6.400 | 6.490 | 6.490 | 40,720,155 |
| 2025-01-03 | 6.520 | 6.620 | 6.460 | 6.470 | 6.470 | 54,403,422 |
| 2025-01-02 | 6.740 | 6.820 | 6.450 | 6.490 | 6.490 | 78,502,498 |
| 2024-12-31 | 6.710 | 6.830 | 6.700 | 6.730 | 6.730 | 79,107,182 |
| 2024-12-30 | 6.620 | 6.690 | 6.610 | 6.690 | 6.690 | 40,293,430 |
| 2024-12-27 | 6.640 | 6.650 | 6.570 | 6.630 | 6.630 | 42,396,115 |
| 2024-12-26 | 6.710 | 6.720 | 6.610 | 6.640 | 6.640 | 54,711,007 |
| 2024-12-25 | 6.710 | 6.750 | 6.680 | 6.720 | 6.720 | 29,919,600 |
| 2024-12-24 | 6.700 | 6.730 | 6.660 | 6.720 | 6.720 | 39,044,365 |
| 2024-12-23 | 6.830 | 6.910 | 6.700 | 6.700 | 6.700 | 67,449,005 |
| 2024-12-20 | 6.960 | 6.960 | 6.800 | 6.830 | 6.830 | 73,923,213 |
| 2024-12-19 | 6.980 | 7.010 | 6.880 | 6.950 | 6.950 | 71,559,759 |
| 2024-12-18 | 6.970 | 7.090 | 6.960 | 7.010 | 7.010 | 59,527,490 |
| 2024-12-17 | 6.970 | 7.090 | 6.940 | 6.960 | 6.960 | 68,622,800 |
| 2024-12-16 | 6.960 | 7.050 | 6.920 | 6.990 | 6.990 | 73,381,502 |
| 2024-12-13 | 7.110 | 7.120 | 6.910 | 6.990 | 6.990 | 185,369,125 |
| 2024-12-12 | 7.170 | 7.180 | 7.100 | 7.130 | 7.130 | 68,119,377 |
| 2024-12-11 | 7.100 | 7.200 | 7.080 | 7.160 | 7.160 | 77,801,768 |
| 2024-12-10 | 7.240 | 7.260 | 7.090 | 7.120 | 7.120 | 108,227,092 |
| 2024-12-09 | 7.180 | 7.190 | 7.050 | 7.130 | 7.130 | 86,268,826 |
| 2024-12-06 | 7.240 | 7.260 | 7.110 | 7.210 | 7.210 | 88,320,079 |
| 2024-12-05 | 7.300 | 7.320 | 7.190 | 7.240 | 7.240 | 43,454,841 |
| 2024-12-04 | 7.250 | 7.380 | 7.170 | 7.330 | 7.330 | 68,521,076 |
| 2024-12-03 | 7.190 | 7.250 | 7.150 | 7.230 | 7.230 | 45,495,957 |
| 2024-12-02 | 7.170 | 7.260 | 6.980 | 7.210 | 7.210 | 79,052,026 |
| 2024-11-29 | 7.160 | 7.280 | 7.090 | 7.200 | 7.200 | 60,405,246 |
| 2024-11-28 | 7.210 | 7.240 | 7.130 | 7.150 | 7.150 | 53,853,958 |
| 2024-11-27 | 7.290 | 7.290 | 7.060 | 7.220 | 7.220 | 96,761,978 |
| 2024-11-26 | 7.420 | 7.420 | 7.250 | 7.310 | 7.310 | 49,052,822 |
| 2024-11-25 | 7.390 | 7.460 | 7.280 | 7.410 | 7.410 | 59,553,980 |
| 2024-11-22 | 7.610 | 7.690 | 7.400 | 7.400 | 7.400 | 55,547,216 |
| 2024-11-21 | 7.710 | 7.710 | 7.550 | 7.620 | 7.620 | 40,513,490 |
| 2024-11-20 | 7.510 | 7.710 | 7.460 | 7.680 | 7.680 | 59,863,391 |
| 2024-11-19 | 7.610 | 7.610 | 7.350 | 7.540 | 7.540 | 79,959,232 |
| 2024-11-18 | 7.540 | 7.760 | 7.530 | 7.570 | 7.570 | 78,795,884 |
| 2024-11-15 | 7.730 | 7.760 | 7.530 | 7.560 | 7.560 | 81,488,910 |
| 2024-11-14 | 7.860 | 7.900 | 7.710 | 7.710 | 7.710 | 73,027,554 |
| 2024-11-13 | 7.830 | 7.930 | 7.790 | 7.900 | 7.900 | 47,406,014 |
| 2024-11-12 | 7.940 | 8.050 | 7.830 | 7.880 | 7.880 | 80,698,025 |
| 2024-11-11 | 7.810 | 7.940 | 7.710 | 7.940 | 7.940 | 75,783,634 |
| 2024-11-08 | 8.070 | 8.140 | 7.840 | 7.870 | 7.870 | 84,053,777 |
| 2024-11-07 | 7.870 | 8.050 | 7.810 | 8.020 | 8.020 | 61,764,240 |
| 2024-11-06 | 8.000 | 8.010 | 7.850 | 7.890 | 7.890 | 79,504,827 |
| 2024-11-05 | 8.060 | 8.070 | 7.930 | 8.020 | 8.020 | 70,869,679 |
| 2024-11-04 | 7.990 | 8.070 | 7.900 | 8.020 | 8.020 | 52,861,496 |
| 2024-11-01 | 7.700 | 8.070 | 7.700 | 7.860 | 7.860 | 90,994,625 |
| 2024-10-31 | 7.630 | 7.780 | 7.500 | 7.650 | 7.650 | 135,596,690 |
| 2024-10-30 | 8.210 | 8.280 | 7.840 | 7.930 | 7.930 | 124,643,995 |
| 2024-10-29 | 8.300 | 8.390 | 8.240 | 8.260 | 8.260 | 64,087,184 |
| 2024-10-28 | 8.170 | 8.400 | 8.110 | 8.310 | 8.310 | 82,014,621 |
| 2024-10-25 | 8.340 | 8.370 | 8.180 | 8.300 | 8.300 | 87,307,885 |
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.