Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.140 | 3.210 | 3.140 | 3.180 | 3.180 | 14,378,889 |
| 2024-04-23 | 3.170 | 3.190 | 3.130 | 3.150 | 3.150 | 12,966,360 |
| 2024-04-22 | 3.140 | 3.200 | 3.110 | 3.180 | 3.180 | 16,626,080 |
| 2024-04-19 | 3.180 | 3.210 | 3.130 | 3.150 | 3.150 | 15,113,900 |
| 2024-04-18 | 3.260 | 3.280 | 3.160 | 3.180 | 3.180 | 22,796,502 |
| 2024-04-17 | 3.100 | 3.260 | 3.100 | 3.260 | 3.260 | 25,531,040 |
| 2024-04-16 | 3.280 | 3.300 | 3.070 | 3.070 | 3.070 | 31,558,311 |
| 2024-04-15 | 3.400 | 3.420 | 3.270 | 3.320 | 3.320 | 31,604,267 |
| 2024-04-12 | 3.470 | 3.510 | 3.390 | 3.400 | 3.400 | 26,486,440 |
| 2024-04-11 | 3.410 | 3.510 | 3.360 | 3.490 | 3.490 | 34,856,842 |
| 2024-04-10 | 3.390 | 3.480 | 3.380 | 3.450 | 3.450 | 33,599,320 |
| 2024-04-09 | 3.460 | 3.470 | 3.380 | 3.410 | 3.410 | 35,325,418 |
| 2024-04-08 | 3.340 | 3.500 | 3.310 | 3.490 | 3.490 | 40,143,129 |
| 2024-04-03 | 3.390 | 3.400 | 3.320 | 3.360 | 3.360 | 15,850,547 |
| 2024-04-02 | 3.370 | 3.440 | 3.360 | 3.390 | 3.390 | 20,186,820 |
| 2024-04-01 | 3.290 | 3.370 | 3.280 | 3.370 | 3.370 | 19,600,110 |
| 2024-03-29 | 3.240 | 3.330 | 3.220 | 3.280 | 3.280 | 14,586,252 |
| 2024-03-28 | 3.290 | 3.320 | 3.240 | 3.250 | 3.250 | 33,664,945 |
| 2024-03-27 | 3.440 | 3.450 | 3.310 | 3.310 | 3.310 | 16,831,484 |
| 2024-03-26 | 3.420 | 3.440 | 3.350 | 3.430 | 3.430 | 16,397,559 |
| 2024-03-25 | 3.440 | 3.480 | 3.390 | 3.400 | 3.400 | 16,308,840 |
| 2024-03-22 | 3.510 | 3.520 | 3.440 | 3.450 | 3.450 | 16,814,384 |
| 2024-03-21 | 3.530 | 3.540 | 3.480 | 3.510 | 3.510 | 13,894,800 |
| 2024-03-20 | 3.540 | 3.540 | 3.490 | 3.530 | 3.530 | 15,017,996 |
| 2024-03-19 | 3.530 | 3.590 | 3.520 | 3.530 | 3.530 | 16,929,720 |
| 2024-03-18 | 3.510 | 3.550 | 3.490 | 3.540 | 3.540 | 19,606,380 |
| 2024-03-15 | 3.440 | 3.510 | 3.430 | 3.510 | 3.510 | 20,859,820 |
| 2024-03-14 | 3.480 | 3.490 | 3.400 | 3.450 | 3.450 | 18,298,244 |
| 2024-03-13 | 3.480 | 3.490 | 3.430 | 3.480 | 3.480 | 22,888,640 |
| 2024-03-12 | 3.580 | 3.590 | 3.480 | 3.500 | 3.500 | 27,880,339 |
| 2024-03-11 | 3.440 | 3.660 | 3.440 | 3.570 | 3.570 | 40,910,740 |
| 2024-03-08 | 3.440 | 3.500 | 3.400 | 3.430 | 3.430 | 22,715,525 |
| 2024-03-07 | 3.430 | 3.500 | 3.380 | 3.430 | 3.430 | 29,261,706 |
| 2024-03-06 | 3.350 | 3.440 | 3.340 | 3.410 | 3.410 | 27,908,214 |
| 2024-03-05 | 3.350 | 3.360 | 3.310 | 3.330 | 3.330 | 14,583,734 |
| 2024-03-04 | 3.360 | 3.380 | 3.280 | 3.350 | 3.350 | 19,191,631 |
| 2024-03-01 | 3.400 | 3.430 | 3.340 | 3.370 | 3.370 | 24,673,800 |
| 2024-02-29 | 3.330 | 3.400 | 3.270 | 3.400 | 3.400 | 30,590,253 |
| 2024-02-28 | 3.330 | 3.560 | 3.310 | 3.340 | 3.340 | 61,391,236 |
| 2024-02-27 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 16,881,202 |
| 2024-02-26 | 3.270 | 3.320 | 3.240 | 3.270 | 3.270 | 21,310,620 |
| 2024-02-23 | 3.220 | 3.270 | 3.200 | 3.270 | 3.270 | 22,173,720 |
| 2024-02-22 | 3.120 | 3.240 | 3.120 | 3.220 | 3.220 | 17,155,077 |
| 2024-02-21 | 3.110 | 3.230 | 3.070 | 3.160 | 3.160 | 20,560,133 |
| 2024-02-20 | 3.140 | 3.150 | 3.070 | 3.130 | 3.130 | 16,260,660 |
| 2024-02-19 | 3.060 | 3.160 | 3.060 | 3.150 | 3.150 | 27,396,867 |
| 2024-02-08 | 2.830 | 3.050 | 2.810 | 3.020 | 3.020 | 35,154,292 |
| 2024-02-07 | 2.910 | 2.920 | 2.790 | 2.810 | 2.810 | 34,634,716 |
| 2024-02-06 | 2.780 | 2.980 | 2.650 | 2.890 | 2.890 | 42,156,178 |
| 2024-02-05 | 3.140 | 3.140 | 2.820 | 2.820 | 2.820 | 50,987,829 |
| 2024-02-02 | 3.280 | 3.320 | 2.950 | 3.130 | 3.130 | 28,262,656 |
| 2024-02-01 | 3.330 | 3.350 | 3.210 | 3.280 | 3.280 | 25,363,642 |
| 2024-01-31 | 3.490 | 3.550 | 3.330 | 3.340 | 3.340 | 21,247,610 |
| 2024-01-30 | 3.530 | 3.620 | 3.480 | 3.490 | 3.490 | 19,313,190 |
| 2024-01-29 | 3.620 | 3.640 | 3.520 | 3.530 | 3.530 | 17,591,340 |
| 2024-01-26 | 3.580 | 3.650 | 3.560 | 3.620 | 3.620 | 24,958,111 |
| 2024-01-25 | 3.380 | 3.580 | 3.360 | 3.580 | 3.580 | 23,934,524 |
| 2024-01-24 | 3.280 | 3.390 | 3.230 | 3.390 | 3.390 | 21,583,984 |
| 2024-01-23 | 3.230 | 3.290 | 3.170 | 3.260 | 3.260 | 17,280,990 |
| 2024-01-22 | 3.440 | 3.440 | 3.230 | 3.250 | 3.250 | 20,484,846 |
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.