Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.280 | 8.470 | 8.180 | 8.380 | 8.380 | 69,967,220 |
| 2024-10-23 | 8.410 | 8.460 | 8.210 | 8.320 | 8.320 | 81,998,350 |
| 2024-10-22 | 8.150 | 8.440 | 8.070 | 8.380 | 8.380 | 129,803,332 |
| 2024-10-21 | 7.780 | 8.250 | 7.760 | 8.120 | 8.120 | 182,739,028 |
| 2024-10-18 | 7.720 | 7.890 | 7.560 | 7.750 | 7.750 | 137,819,336 |
| 2024-10-17 | 7.530 | 7.930 | 7.530 | 7.760 | 7.760 | 202,515,723 |
| 2024-10-16 | 7.360 | 7.560 | 7.330 | 7.450 | 7.450 | 90,429,498 |
| 2024-10-15 | 7.470 | 7.580 | 7.330 | 7.350 | 7.350 | 81,619,820 |
| 2024-10-14 | 7.440 | 7.610 | 7.390 | 7.560 | 7.560 | 97,606,627 |
| 2024-10-11 | 7.500 | 7.590 | 7.300 | 7.430 | 7.430 | 93,132,653 |
| 2024-10-10 | 7.220 | 7.670 | 7.220 | 7.500 | 7.500 | 134,334,154 |
| 2024-10-09 | 7.550 | 7.570 | 7.210 | 7.230 | 7.230 | 151,417,328 |
| 2024-10-08 | 7.900 | 7.900 | 7.260 | 7.680 | 7.680 | 271,483,038 |
| 2024-09-30 | 7.000 | 7.270 | 6.920 | 7.190 | 7.190 | 199,972,089 |
| 2024-09-27 | 6.470 | 6.710 | 6.460 | 6.690 | 6.690 | 80,331,781 |
| 2024-09-26 | 6.210 | 6.400 | 6.190 | 6.400 | 6.400 | 68,856,951 |
| 2024-09-25 | 6.340 | 6.450 | 6.210 | 6.230 | 6.230 | 83,490,000 |
| 2024-09-24 | 5.910 | 6.190 | 5.910 | 6.190 | 6.190 | 69,425,022 |
| 2024-09-23 | 5.750 | 5.950 | 5.720 | 5.910 | 5.910 | 43,135,265 |
| 2024-09-20 | 5.840 | 5.850 | 5.760 | 5.810 | 5.810 | 29,230,396 |
| 2024-09-19 | 5.820 | 5.880 | 5.740 | 5.830 | 5.830 | 31,705,260 |
| 2024-09-18 | 5.760 | 5.850 | 5.700 | 5.820 | 5.820 | 31,414,208 |
| 2024-09-13 | 5.770 | 5.820 | 5.750 | 5.770 | 5.770 | 23,045,926 |
| 2024-09-12 | 5.740 | 5.810 | 5.730 | 5.740 | 5.740 | 30,472,416 |
| 2024-09-11 | 5.870 | 5.880 | 5.690 | 5.740 | 5.740 | 59,168,230 |
| 2024-09-10 | 5.910 | 5.970 | 5.860 | 5.900 | 5.900 | 28,105,670 |
| 2024-09-09 | 6.000 | 6.000 | 5.850 | 5.910 | 5.910 | 49,745,303 |
| 2024-09-06 | 6.030 | 6.060 | 5.990 | 6.010 | 6.010 | 26,081,330 |
| 2024-09-05 | 6.040 | 6.120 | 5.980 | 6.030 | 6.030 | 35,007,525 |
| 2024-09-04 | 6.110 | 6.130 | 6.010 | 6.040 | 6.040 | 40,942,547 |
| 2024-09-03 | 6.200 | 6.260 | 6.110 | 6.160 | 6.160 | 53,866,851 |
| 2024-09-02 | 6.150 | 6.340 | 6.130 | 6.230 | 6.230 | 156,228,004 |
| 2024-08-30 | 5.890 | 6.040 | 5.810 | 5.960 | 5.960 | 52,686,792 |
| 2024-08-29 | 5.820 | 5.930 | 5.790 | 5.910 | 5.910 | 30,469,988 |
| 2024-08-28 | 5.700 | 5.850 | 5.690 | 5.850 | 5.850 | 35,930,914 |
| 2024-08-27 | 5.810 | 5.830 | 5.700 | 5.710 | 5.710 | 41,688,143 |
| 2024-08-26 | 5.810 | 5.860 | 5.760 | 5.800 | 5.800 | 30,635,081 |
| 2024-08-23 | 5.780 | 5.890 | 5.740 | 5.770 | 5.770 | 28,605,240 |
| 2024-08-22 | 5.850 | 5.880 | 5.780 | 5.780 | 5.780 | 21,563,280 |
| 2024-08-21 | 5.910 | 5.960 | 5.800 | 5.870 | 5.870 | 34,640,760 |
| 2024-08-20 | 6.130 | 6.130 | 5.880 | 5.930 | 5.930 | 58,685,521 |
| 2024-08-19 | 6.140 | 6.240 | 6.120 | 6.130 | 6.130 | 34,327,855 |
| 2024-08-16 | 6.110 | 6.210 | 6.090 | 6.170 | 6.170 | 45,141,212 |
| 2024-08-15 | 5.970 | 6.130 | 5.950 | 6.100 | 6.100 | 46,633,884 |
| 2024-08-14 | 6.090 | 6.090 | 5.980 | 5.980 | 5.980 | 32,894,966 |
| 2024-08-13 | 6.090 | 6.150 | 6.050 | 6.100 | 6.100 | 28,281,668 |
| 2024-08-12 | 6.010 | 6.190 | 5.940 | 6.090 | 6.090 | 57,505,385 |
| 2024-08-09 | 6.010 | 6.080 | 5.980 | 6.010 | 6.010 | 32,099,258 |
| 2024-08-08 | 6.000 | 6.060 | 5.950 | 5.990 | 5.990 | 30,754,861 |
| 2024-08-07 | 6.040 | 6.040 | 5.960 | 5.990 | 5.990 | 26,625,237 |
| 2024-08-06 | 5.960 | 6.060 | 5.950 | 6.000 | 6.000 | 39,492,778 |
| 2024-08-05 | 5.930 | 6.060 | 5.860 | 5.920 | 5.920 | 46,317,241 |
| 2024-08-02 | 6.000 | 6.050 | 5.920 | 5.940 | 5.940 | 31,920,560 |
| 2024-08-01 | 6.120 | 6.180 | 6.020 | 6.050 | 6.050 | 36,089,990 |
| 2024-07-31 | 5.870 | 6.110 | 5.860 | 6.090 | 6.090 | 62,635,140 |
| 2024-07-30 | 5.850 | 5.950 | 5.810 | 5.870 | 5.870 | 34,561,959 |
| 2024-07-29 | 5.970 | 5.980 | 5.840 | 5.870 | 5.870 | 32,307,772 |
| 2024-07-26 | 5.730 | 6.000 | 5.720 | 5.960 | 5.960 | 71,412,414 |
| 2024-07-25 | 5.740 | 5.750 | 5.660 | 5.710 | 5.710 | 29,925,738 |
| 2024-07-24 | 5.720 | 5.800 | 5.660 | 5.760 | 5.760 | 47,381,844 |
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.