Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.490 | 3.530 | 3.440 | 3.460 | 3.460 | 14,418,499 |
| 2024-01-18 | 3.580 | 3.580 | 3.380 | 3.490 | 3.490 | 25,365,219 |
| 2024-01-17 | 3.660 | 3.670 | 3.550 | 3.570 | 3.570 | 14,228,220 |
| 2024-01-16 | 3.700 | 3.700 | 3.590 | 3.660 | 3.660 | 24,440,804 |
| 2024-01-15 | 3.790 | 3.810 | 3.700 | 3.710 | 3.710 | 21,048,863 |
| 2024-01-12 | 3.740 | 3.850 | 3.730 | 3.790 | 3.790 | 23,956,760 |
| 2024-01-11 | 3.710 | 3.770 | 3.710 | 3.750 | 3.750 | 15,838,020 |
| 2024-01-10 | 3.770 | 3.780 | 3.710 | 3.730 | 3.730 | 16,840,280 |
| 2024-01-09 | 3.790 | 3.820 | 3.720 | 3.790 | 3.790 | 15,468,580 |
| 2024-01-08 | 3.820 | 3.860 | 3.770 | 3.780 | 3.780 | 23,822,580 |
| 2024-01-05 | 3.880 | 4.000 | 3.800 | 3.820 | 3.820 | 37,330,102 |
| 2024-01-04 | 3.850 | 3.880 | 3.830 | 3.870 | 3.870 | 23,093,424 |
| 2024-01-03 | 3.840 | 3.880 | 3.800 | 3.870 | 3.870 | 28,712,180 |
| 2024-01-02 | 3.720 | 3.900 | 3.720 | 3.860 | 3.860 | 35,540,976 |
| 2023-12-29 | 3.690 | 3.820 | 3.690 | 3.740 | 3.740 | 24,734,273 |
| 2023-12-28 | 3.670 | 3.740 | 3.660 | 3.700 | 3.700 | 25,659,162 |
| 2023-12-27 | 3.550 | 3.680 | 3.550 | 3.660 | 3.660 | 31,850,257 |
| 2023-12-26 | 3.670 | 3.680 | 3.530 | 3.550 | 3.550 | 36,270,171 |
| 2023-12-25 | 3.760 | 3.770 | 3.650 | 3.690 | 3.690 | 29,754,066 |
| 2023-12-22 | 3.910 | 3.920 | 3.760 | 3.770 | 3.770 | 38,316,733 |
| 2023-12-21 | 3.930 | 3.950 | 3.830 | 3.910 | 3.910 | 38,133,151 |
| 2023-12-20 | 3.980 | 4.090 | 3.930 | 3.950 | 3.950 | 49,622,831 |
| 2023-12-19 | 3.930 | 4.160 | 3.890 | 4.050 | 4.050 | 74,193,683 |
| 2023-12-18 | 4.090 | 4.090 | 3.940 | 3.960 | 3.960 | 72,427,749 |
| 2023-12-15 | 4.210 | 4.240 | 4.080 | 4.090 | 4.090 | 112,356,092 |
| 2023-12-14 | 4.020 | 4.430 | 3.980 | 4.290 | 4.290 | 164,409,627 |
| 2023-12-13 | 3.890 | 4.290 | 3.870 | 4.060 | 4.060 | 131,038,752 |
| 2023-12-12 | 3.790 | 3.960 | 3.770 | 3.900 | 3.900 | 59,911,904 |
| 2023-12-11 | 3.740 | 3.790 | 3.640 | 3.780 | 3.780 | 21,469,080 |
| 2023-12-08 | 3.760 | 3.800 | 3.720 | 3.740 | 3.740 | 20,825,826 |
| 2023-12-07 | 3.780 | 3.790 | 3.720 | 3.750 | 3.750 | 12,845,149 |
| 2023-12-06 | 3.730 | 3.790 | 3.700 | 3.780 | 3.780 | 19,057,054 |
| 2023-12-05 | 3.850 | 3.860 | 3.730 | 3.730 | 3.730 | 20,130,500 |
| 2023-12-04 | 3.810 | 3.880 | 3.800 | 3.840 | 3.840 | 24,071,367 |
| 2023-12-01 | 3.770 | 3.810 | 3.720 | 3.800 | 3.800 | 19,251,053 |
| 2023-11-30 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 18,720,000 |
| 2023-11-29 | 3.770 | 3.790 | 3.710 | 3.720 | 3.720 | 16,431,876 |
| 2023-11-28 | 3.760 | 3.800 | 3.730 | 3.790 | 3.790 | 20,352,828 |
| 2023-11-27 | 3.780 | 3.810 | 3.740 | 3.780 | 3.780 | 15,086,200 |
| 2023-11-24 | 3.810 | 3.850 | 3.780 | 3.790 | 3.790 | 22,264,880 |
| 2023-11-23 | 3.770 | 3.830 | 3.770 | 3.820 | 3.820 | 19,331,841 |
| 2023-11-22 | 3.830 | 3.870 | 3.790 | 3.790 | 3.790 | 25,496,309 |
| 2023-11-21 | 3.910 | 3.920 | 3.830 | 3.830 | 3.830 | 37,042,675 |
| 2023-11-20 | 3.880 | 3.940 | 3.860 | 3.900 | 3.900 | 49,183,959 |
| 2023-11-17 | 3.840 | 3.850 | 3.820 | 3.850 | 3.850 | 21,191,196 |
| 2023-11-16 | 3.850 | 3.890 | 3.830 | 3.850 | 3.850 | 27,291,960 |
| 2023-11-15 | 3.910 | 3.920 | 3.840 | 3.860 | 3.860 | 36,289,677 |
| 2023-11-14 | 3.960 | 3.980 | 3.860 | 3.880 | 3.880 | 66,115,902 |
| 2023-11-13 | 3.880 | 4.020 | 3.860 | 3.920 | 3.920 | 96,519,306 |
| 2023-11-10 | 4.040 | 4.040 | 3.790 | 3.890 | 3.890 | 165,296,391 |
| 2023-11-09 | 3.600 | 3.970 | 3.590 | 3.970 | 3.970 | 56,446,657 |
| 2023-11-08 | 3.620 | 3.640 | 3.590 | 3.610 | 3.610 | 14,939,120 |
| 2023-11-07 | 3.620 | 3.630 | 3.550 | 3.620 | 3.620 | 19,457,140 |
| 2023-11-06 | 3.620 | 3.630 | 3.560 | 3.620 | 3.620 | 23,899,220 |
| 2023-11-03 | 3.580 | 3.650 | 3.580 | 3.580 | 3.580 | 16,173,520 |
| 2023-11-02 | 3.660 | 3.670 | 3.580 | 3.590 | 3.590 | 16,511,420 |
| 2023-11-01 | 3.660 | 3.670 | 3.620 | 3.640 | 3.640 | 13,501,840 |
| 2023-10-31 | 3.650 | 3.730 | 3.620 | 3.640 | 3.640 | 20,589,700 |
| 2023-10-30 | 3.650 | 3.730 | 3.600 | 3.670 | 3.670 | 28,591,960 |
| 2023-10-27 | 3.610 | 3.660 | 3.580 | 3.650 | 3.650 | 27,775,400 |
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.