Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.490 | 3.620 | 3.470 | 3.610 | 3.610 | 35,652,223 |
| 2023-10-25 | 3.470 | 3.550 | 3.460 | 3.520 | 3.520 | 31,763,100 |
| 2023-10-24 | 3.320 | 3.410 | 3.320 | 3.410 | 3.410 | 25,401,216 |
| 2023-10-23 | 3.390 | 3.400 | 3.300 | 3.310 | 3.310 | 16,984,580 |
| 2023-10-20 | 3.390 | 3.460 | 3.360 | 3.410 | 3.410 | 14,228,000 |
| 2023-10-19 | 3.420 | 3.480 | 3.390 | 3.390 | 3.390 | 11,927,000 |
| 2023-10-18 | 3.520 | 3.520 | 3.420 | 3.430 | 3.430 | 13,287,832 |
| 2023-10-17 | 3.470 | 3.530 | 3.460 | 3.500 | 3.500 | 13,777,960 |
| 2023-10-16 | 3.490 | 3.550 | 3.450 | 3.480 | 3.480 | 14,497,460 |
| 2023-10-13 | 3.560 | 3.560 | 3.460 | 3.470 | 3.470 | 22,238,640 |
| 2023-10-12 | 3.520 | 3.590 | 3.510 | 3.570 | 3.570 | 18,423,220 |
| 2023-10-11 | 3.550 | 3.560 | 3.510 | 3.520 | 3.520 | 14,164,000 |
| 2023-10-10 | 3.580 | 3.610 | 3.550 | 3.550 | 3.550 | 13,541,540 |
| 2023-10-09 | 3.650 | 3.670 | 3.550 | 3.570 | 3.570 | 19,960,360 |
| 2023-09-28 | 3.590 | 3.670 | 3.590 | 3.650 | 3.650 | 17,564,160 |
| 2023-09-27 | 3.590 | 3.650 | 3.580 | 3.590 | 3.590 | 14,284,200 |
| 2023-09-26 | 3.580 | 3.620 | 3.570 | 3.590 | 3.590 | 12,904,260 |
| 2023-09-25 | 3.660 | 3.670 | 3.580 | 3.590 | 3.590 | 15,557,000 |
| 2023-09-22 | 3.620 | 3.690 | 3.600 | 3.680 | 3.680 | 17,218,640 |
| 2023-09-21 | 3.660 | 3.690 | 3.610 | 3.620 | 3.620 | 12,992,378 |
| 2023-09-20 | 3.710 | 3.720 | 3.650 | 3.650 | 3.650 | 13,467,980 |
| 2023-09-19 | 3.720 | 3.750 | 3.690 | 3.700 | 3.700 | 13,350,160 |
| 2023-09-18 | 3.750 | 3.750 | 3.710 | 3.730 | 3.730 | 11,089,700 |
| 2023-09-15 | 3.820 | 3.820 | 3.720 | 3.740 | 3.740 | 16,399,519 |
| 2023-09-14 | 3.790 | 3.860 | 3.780 | 3.800 | 3.800 | 17,329,379 |
| 2023-09-13 | 3.830 | 3.910 | 3.770 | 3.800 | 3.800 | 22,757,220 |
| 2023-09-12 | 3.830 | 3.910 | 3.820 | 3.830 | 3.830 | 17,081,560 |
| 2023-09-11 | 3.780 | 3.850 | 3.760 | 3.850 | 3.850 | 19,188,300 |
| 2023-09-08 | 3.740 | 3.820 | 3.710 | 3.790 | 3.790 | 24,280,488 |
| 2023-09-07 | 3.830 | 3.830 | 3.720 | 3.720 | 3.720 | 26,014,518 |
| 2023-09-06 | 3.950 | 3.950 | 3.820 | 3.830 | 3.830 | 27,306,001 |
| 2023-09-05 | 3.940 | 4.010 | 3.880 | 3.950 | 3.950 | 30,793,484 |
| 2023-09-04 | 3.850 | 3.940 | 3.830 | 3.940 | 3.940 | 30,319,844 |
| 2023-09-01 | 3.870 | 3.880 | 3.800 | 3.820 | 3.820 | 18,174,220 |
| 2023-08-31 | 3.900 | 3.930 | 3.850 | 3.860 | 3.860 | 26,653,172 |
| 2023-08-30 | 3.970 | 4.010 | 3.880 | 3.900 | 3.900 | 31,787,900 |
| 2023-08-29 | 3.900 | 4.000 | 3.890 | 3.980 | 3.980 | 28,164,729 |
| 2023-08-28 | 4.090 | 4.120 | 3.910 | 3.920 | 3.920 | 37,193,217 |
| 2023-08-25 | 3.920 | 3.970 | 3.850 | 3.860 | 3.860 | 30,621,700 |
| 2023-08-24 | 3.980 | 4.020 | 3.930 | 3.930 | 3.930 | 20,942,162 |
| 2023-08-23 | 4.060 | 4.060 | 3.970 | 3.980 | 3.980 | 21,094,900 |
| 2023-08-22 | 4.070 | 4.120 | 3.980 | 4.050 | 4.050 | 23,502,420 |
| 2023-08-21 | 4.070 | 4.120 | 4.050 | 4.050 | 4.050 | 17,444,520 |
| 2023-08-18 | 4.160 | 4.180 | 4.090 | 4.090 | 4.090 | 19,561,900 |
| 2023-08-17 | 4.120 | 4.180 | 4.050 | 4.180 | 4.180 | 26,943,414 |
| 2023-08-16 | 4.160 | 4.190 | 4.110 | 4.120 | 4.120 | 17,775,120 |
| 2023-08-15 | 4.230 | 4.240 | 4.150 | 4.170 | 4.170 | 18,377,580 |
| 2023-08-14 | 4.160 | 4.230 | 4.130 | 4.220 | 4.220 | 22,489,143 |
| 2023-08-11 | 4.290 | 4.300 | 4.180 | 4.180 | 4.180 | 30,387,124 |
| 2023-08-10 | 4.280 | 4.330 | 4.270 | 4.280 | 4.280 | 18,859,029 |
| 2023-08-09 | 4.350 | 4.360 | 4.290 | 4.290 | 4.290 | 31,670,841 |
| 2023-08-08 | 4.390 | 4.500 | 4.340 | 4.350 | 4.350 | 40,699,934 |
| 2023-08-07 | 4.420 | 4.440 | 4.380 | 4.390 | 4.390 | 27,297,309 |
| 2023-08-04 | 4.470 | 4.560 | 4.400 | 4.410 | 4.410 | 55,278,900 |
| 2023-08-03 | 4.410 | 4.530 | 4.380 | 4.450 | 4.450 | 46,297,674 |
| 2023-08-02 | 4.450 | 4.490 | 4.330 | 4.440 | 4.440 | 60,946,018 |
| 2023-08-01 | 4.430 | 4.570 | 4.370 | 4.500 | 4.500 | 103,774,266 |
| 2023-07-31 | 4.340 | 4.450 | 4.300 | 4.430 | 4.430 | 46,890,269 |
| 2023-07-28 | 4.320 | 4.360 | 4.260 | 4.340 | 4.340 | 35,846,367 |
| 2023-07-27 | 4.370 | 4.450 | 4.330 | 4.330 | 4.330 | 34,146,793 |
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.