Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.650 | 3.810 | 3.640 | 3.760 | 3.760 | 34,172,948 |
| 2024-07-22 | 3.660 | 3.720 | 3.640 | 3.660 | 3.660 | 14,575,466 |
| 2024-07-19 | 3.570 | 3.720 | 3.530 | 3.690 | 3.690 | 26,219,386 |
| 2024-07-18 | 3.580 | 3.600 | 3.500 | 3.570 | 3.570 | 17,601,886 |
| 2024-07-17 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 19,478,280 |
| 2024-07-16 | 3.690 | 3.730 | 3.660 | 3.700 | 3.700 | 13,837,820 |
| 2024-07-15 | 3.730 | 3.760 | 3.650 | 3.720 | 3.720 | 22,106,348 |
| 2024-07-12 | 3.830 | 3.900 | 3.750 | 3.760 | 3.760 | 26,803,226 |
| 2024-07-11 | 3.830 | 3.850 | 3.780 | 3.840 | 3.840 | 32,291,120 |
| 2024-07-10 | 3.830 | 3.870 | 3.740 | 3.760 | 3.760 | 38,463,590 |
| 2024-07-09 | 3.890 | 3.920 | 3.740 | 3.850 | 3.850 | 52,600,662 |
| 2024-07-08 | 3.620 | 3.930 | 3.570 | 3.820 | 3.820 | 72,592,898 |
| 2024-07-05 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 0 |
| 2024-07-04 | 3.700 | 3.740 | 3.540 | 3.550 | 3.550 | 31,191,880 |
| 2024-07-03 | 3.670 | 3.790 | 3.660 | 3.700 | 3.700 | 29,315,244 |
| 2024-07-02 | 3.580 | 3.760 | 3.520 | 3.710 | 3.710 | 49,013,144 |
| 2024-07-01 | 3.450 | 3.600 | 3.440 | 3.570 | 3.570 | 36,020,240 |
| 2024-06-28 | 3.410 | 3.520 | 3.390 | 3.480 | 3.480 | 26,822,811 |
| 2024-06-27 | 3.470 | 3.520 | 3.410 | 3.420 | 3.420 | 17,335,481 |
| 2024-06-26 | 3.430 | 3.480 | 3.370 | 3.480 | 3.480 | 25,592,006 |
| 2024-06-25 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 26,851,824 |
| 2024-06-24 | 3.420 | 3.620 | 3.360 | 3.520 | 3.520 | 47,105,560 |
| 2024-06-21 | 3.490 | 3.510 | 3.410 | 3.420 | 3.420 | 27,471,420 |
| 2024-06-20 | 3.580 | 3.600 | 3.480 | 3.490 | 3.490 | 39,760,400 |
| 2024-06-19 | 3.720 | 3.730 | 3.620 | 3.620 | 3.620 | 34,989,342 |
| 2024-06-18 | 3.700 | 3.730 | 3.650 | 3.720 | 3.720 | 28,144,804 |
| 2024-06-17 | 3.800 | 3.820 | 3.680 | 3.700 | 3.700 | 35,813,437 |
| 2024-06-14 | 3.810 | 3.920 | 3.760 | 3.820 | 3.820 | 46,430,589 |
| 2024-06-13 | 3.830 | 3.970 | 3.770 | 3.870 | 3.870 | 62,351,600 |
| 2024-06-12 | 3.630 | 3.920 | 3.610 | 3.830 | 3.830 | 71,673,187 |
| 2024-06-11 | 3.590 | 3.670 | 3.530 | 3.650 | 3.650 | 43,185,107 |
| 2024-06-07 | 3.640 | 3.680 | 3.520 | 3.600 | 3.600 | 58,696,953 |
| 2024-06-06 | 3.680 | 3.810 | 3.630 | 3.650 | 3.650 | 64,727,908 |
| 2024-06-05 | 3.790 | 3.880 | 3.680 | 3.700 | 3.700 | 69,860,944 |
| 2024-06-04 | 3.630 | 3.940 | 3.560 | 3.870 | 3.870 | 108,284,299 |
| 2024-06-03 | 3.740 | 3.810 | 3.630 | 3.650 | 3.650 | 124,333,824 |
| 2024-05-31 | 4.050 | 4.170 | 3.890 | 3.890 | 3.890 | 177,003,794 |
| 2024-05-30 | 4.900 | 5.100 | 4.180 | 4.310 | 4.310 | 285,683,225 |
| 2024-05-29 | 4.070 | 4.640 | 3.970 | 4.640 | 4.640 | 236,545,755 |
| 2024-05-28 | 4.200 | 4.430 | 4.010 | 4.220 | 4.220 | 206,073,927 |
| 2024-05-27 | 3.930 | 4.160 | 3.810 | 4.160 | 4.160 | 146,248,536 |
| 2024-05-24 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 40,459,183 |
| 2024-05-23 | 3.510 | 3.510 | 3.420 | 3.440 | 3.440 | 18,892,780 |
| 2024-05-22 | 3.480 | 3.530 | 3.470 | 3.500 | 3.500 | 16,333,412 |
| 2024-05-21 | 3.550 | 3.560 | 3.460 | 3.480 | 3.480 | 23,556,600 |
| 2024-05-20 | 3.440 | 3.580 | 3.420 | 3.560 | 3.560 | 37,033,580 |
| 2024-05-17 | 3.430 | 3.490 | 3.430 | 3.450 | 3.450 | 15,863,260 |
| 2024-05-16 | 3.440 | 3.480 | 3.410 | 3.430 | 3.430 | 19,794,620 |
| 2024-05-15 | 3.520 | 3.550 | 3.410 | 3.420 | 3.420 | 25,873,820 |
| 2024-05-14 | 3.490 | 3.560 | 3.430 | 3.530 | 3.530 | 34,217,756 |
| 2024-05-13 | 3.500 | 3.550 | 3.440 | 3.520 | 3.520 | 43,162,440 |
| 2024-05-10 | 3.360 | 3.500 | 3.360 | 3.480 | 3.480 | 42,910,900 |
| 2024-05-09 | 3.340 | 3.400 | 3.320 | 3.360 | 3.360 | 21,812,218 |
| 2024-05-08 | 3.290 | 3.400 | 3.280 | 3.340 | 3.340 | 28,058,136 |
| 2024-05-07 | 3.310 | 3.340 | 3.260 | 3.290 | 3.290 | 15,149,140 |
| 2024-05-06 | 3.250 | 3.340 | 3.220 | 3.310 | 3.310 | 19,544,483 |
| 2024-04-30 | 3.230 | 3.270 | 3.190 | 3.210 | 3.210 | 15,875,400 |
| 2024-04-29 | 3.120 | 3.230 | 3.100 | 3.230 | 3.230 | 24,889,300 |
| 2024-04-26 | 3.080 | 3.130 | 3.040 | 3.130 | 3.130 | 19,464,907 |
| 2024-04-25 | 3.140 | 3.150 | 3.080 | 3.100 | 3.100 | 24,824,600 |
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.