Guangxi Guidong Eletric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.780	5.090	4.730	4.790	4.790	128,003,608
2026-10-15	4.850	4.940	4.700	4.750	4.750	119,622,334
2026-10-14	4.690	5.160	4.600	4.990	4.990	194,867,021
2026-10-13	4.710	4.730	4.560	4.690	4.690	56,334,800
2026-10-12	4.790	4.900	4.640	4.730	4.730	107,565,637
2026-10-09	5.000	5.070	4.700	4.850	4.850	138,422,283
2026-10-08	4.540	4.970	4.520	4.970	4.970	82,852,903
2026-09-30	4.600	4.600	4.500	4.520	4.520	38,799,781
2026-09-29	4.490	4.840	4.470	4.560	4.560	63,692,048
2026-09-28	4.450	4.620	4.380	4.520	4.520	47,029,217
2026-09-24	4.400	4.480	4.320	4.450	4.450	34,211,240
2026-09-23	4.630	4.650	4.400	4.420	4.420	44,242,310
2026-09-22	4.730	4.750	4.600	4.640	4.640	44,335,904
2026-09-21	4.680	4.810	4.650	4.720	4.720	38,716,820
2026-09-18	4.630	4.790	4.590	4.720	4.720	52,135,165
2026-09-17	4.750	4.770	4.560	4.630	4.630	75,160,760
2026-09-16	4.720	4.830	4.670	4.800	4.800	81,325,262
2026-09-15	4.830	4.980	4.690	4.720	4.720	108,844,436
2026-09-14	4.920	5.150	4.740	4.850	4.850	129,920,489
2026-09-11	4.700	5.040	4.600	4.900	4.900	174,527,335
2026-09-10	4.600	4.850	4.580	4.820	4.820	130,145,750
2026-09-09	4.510	4.630	4.480	4.630	4.630	43,216,283
2026-09-08	4.480	4.540	4.450	4.530	4.530	35,287,720
2026-09-07	4.480	4.490	4.430	4.460	4.460	26,660,073
2026-09-04	4.430	4.540	4.430	4.480	4.480	39,815,340
2026-09-03	4.400	4.490	4.380	4.450	4.450	43,791,241
2026-09-02	4.380	4.430	4.330	4.400	4.400	37,117,268
2026-09-01	4.280	4.410	4.270	4.390	4.390	48,119,900
2026-08-31	4.330	4.370	4.240	4.290	4.290	31,150,926
2026-08-28	4.270	4.330	4.220	4.310	4.310	34,611,500
2026-08-27	4.270	4.280	4.180	4.260	4.260	36,089,334
2026-08-26	4.150	4.330	4.140	4.290	4.290	57,361,846
2026-08-25	4.070	4.190	4.060	4.170	4.170	32,363,100
2026-08-24	4.090	4.130	4.040	4.110	4.110	27,923,335
2026-08-21	4.070	4.100	4.030	4.090	4.090	22,068,073
2026-08-20	4.100	4.120	4.050	4.120	4.120	28,816,669
2026-08-19	4.160	4.220	4.060	4.090	4.090	39,789,953
2026-08-18	4.290	4.290	4.160	4.190	4.190	46,336,918
2026-08-17	4.260	4.300	4.220	4.280	4.280	45,569,238
2026-08-14	4.560	4.580	4.250	4.330	4.330	100,701,525
2026-08-13	4.570	4.680	4.530	4.590	4.590	78,853,127
2026-08-12	4.550	4.630	4.470	4.570	4.570	50,546,416
2026-08-11	4.520	4.610	4.480	4.570	4.570	57,913,407
2026-08-10	4.420	4.580	4.400	4.570	4.570	83,283,454
2026-08-07	4.430	4.450	4.370	4.420	4.420	44,910,018
2026-08-06	4.440	4.470	4.350	4.470	4.470	53,868,703
2026-08-05	4.460	4.490	4.380	4.470	4.470	61,351,096
2026-08-04	4.460	4.530	4.420	4.460	4.460	55,963,953
2026-08-03	4.390	4.460	4.360	4.450	4.450	56,345,276
2026-07-31	4.230	4.390	4.230	4.360	4.360	62,435,900
2026-07-30	4.390	4.430	4.220	4.260	4.260	67,910,521
2026-07-29	4.320	4.440	4.230	4.420	4.420	73,256,680
2026-07-28	4.330	4.410	4.300	4.320	4.320	58,385,645
2026-07-27	4.130	4.490	4.110	4.380	4.380	84,359,633
2026-07-24	4.370	4.440	4.160	4.170	4.170	93,423,919
2026-07-23	4.440	4.640	4.290	4.490	4.490	118,505,021
2026-07-22	4.300	4.600	4.300	4.530	4.530	118,835,328
2026-07-21	4.650	4.690	4.350	4.440	4.440	158,113,561
2026-07-20	4.310	4.910	4.260	4.830	4.830	184,707,068

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-23	0.0240 CNY
2021-05-24	0.0750 CNY
2020-06-18	0.0600 CNY
2019-06-05	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.