Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.370 | 4.450 | 4.330 | 4.330 | 4.330 | 34,146,793 |
| 2023-07-26 | 4.500 | 4.500 | 4.360 | 4.390 | 4.390 | 49,453,088 |
| 2023-07-25 | 4.530 | 4.580 | 4.430 | 4.510 | 4.510 | 62,336,356 |
| 2023-07-24 | 4.470 | 4.540 | 4.410 | 4.490 | 4.490 | 43,277,952 |
| 2023-07-21 | 4.480 | 4.540 | 4.440 | 4.460 | 4.460 | 41,788,932 |
| 2023-07-20 | 4.570 | 4.590 | 4.460 | 4.470 | 4.470 | 50,838,088 |
| 2023-07-19 | 4.630 | 4.680 | 4.550 | 4.570 | 4.570 | 38,883,449 |
| 2023-07-18 | 4.700 | 4.710 | 4.570 | 4.620 | 4.620 | 45,593,180 |
| 2023-07-17 | 4.690 | 4.740 | 4.630 | 4.670 | 4.670 | 53,970,292 |
| 2023-07-14 | 4.760 | 4.770 | 4.620 | 4.700 | 4.700 | 79,287,735 |
| 2023-07-13 | 4.880 | 4.910 | 4.740 | 4.830 | 4.830 | 102,837,893 |
| 2023-07-12 | 5.080 | 5.080 | 4.910 | 4.950 | 4.950 | 99,526,068 |
| 2023-07-11 | 5.150 | 5.160 | 4.960 | 5.100 | 5.100 | 105,657,406 |
| 2023-07-10 | 5.270 | 5.450 | 5.150 | 5.250 | 5.250 | 127,011,686 |
| 2023-07-07 | 5.160 | 5.380 | 5.120 | 5.270 | 5.270 | 151,621,284 |
| 2023-07-06 | 5.220 | 5.360 | 5.050 | 5.140 | 5.140 | 115,938,459 |
| 2023-07-05 | 5.290 | 5.460 | 5.260 | 5.280 | 5.280 | 115,138,919 |
| 2023-07-04 | 5.330 | 5.500 | 5.210 | 5.300 | 5.300 | 150,210,208 |
| 2023-07-03 | 5.250 | 5.590 | 5.170 | 5.400 | 5.400 | 202,107,539 |
| 2023-06-30 | 5.610 | 5.820 | 5.220 | 5.240 | 5.240 | 237,418,949 |
| 2023-06-29 | 5.900 | 6.480 | 5.510 | 5.710 | 5.710 | 333,268,413 |
| 2023-06-28 | 5.270 | 6.050 | 5.270 | 6.050 | 6.050 | 310,983,478 |
| 2023-06-27 | 5.670 | 5.670 | 5.200 | 5.500 | 5.500 | 338,691,495 |
| 2023-06-26 | 4.810 | 5.150 | 4.800 | 5.150 | 5.150 | 179,212,438 |
| 2023-06-21 | 4.360 | 4.820 | 4.350 | 4.680 | 4.680 | 201,821,701 |
| 2023-06-20 | 4.470 | 4.480 | 4.350 | 4.400 | 4.400 | 82,845,001 |
| 2023-06-19 | 4.340 | 4.550 | 4.280 | 4.500 | 4.500 | 128,743,785 |
| 2023-06-16 | 4.320 | 4.400 | 4.260 | 4.340 | 4.340 | 64,259,273 |
| 2023-06-15 | 4.290 | 4.410 | 4.220 | 4.370 | 4.370 | 83,821,717 |
| 2023-06-14 | 4.460 | 4.500 | 4.310 | 4.340 | 4.340 | 105,262,486 |
| 2023-06-13 | 4.400 | 4.670 | 4.400 | 4.510 | 4.510 | 139,465,323 |
| 2023-06-12 | 4.490 | 4.560 | 4.340 | 4.380 | 4.380 | 104,927,642 |
| 2023-06-09 | 4.380 | 4.580 | 4.330 | 4.490 | 4.490 | 142,218,893 |
| 2023-06-08 | 4.270 | 4.510 | 4.180 | 4.430 | 4.430 | 149,788,073 |
| 2023-06-07 | 4.220 | 4.340 | 4.120 | 4.300 | 4.300 | 107,165,205 |
| 2023-06-06 | 4.520 | 4.540 | 4.200 | 4.240 | 4.240 | 180,402,106 |
| 2023-06-05 | 4.500 | 4.750 | 4.380 | 4.670 | 4.670 | 179,088,400 |
| 2023-06-02 | 4.580 | 4.700 | 4.480 | 4.570 | 4.570 | 158,687,870 |
| 2023-06-01 | 4.500 | 4.760 | 4.410 | 4.500 | 4.500 | 210,247,490 |
| 2023-05-31 | 4.870 | 5.070 | 4.780 | 4.780 | 4.780 | 233,600,759 |
| 2023-05-30 | 4.960 | 5.420 | 4.880 | 5.310 | 5.310 | 346,070,417 |
| 2023-05-29 | 4.240 | 4.930 | 4.240 | 4.930 | 4.930 | 268,050,827 |
| 2023-05-26 | 5.080 | 5.090 | 4.400 | 4.480 | 4.480 | 344,338,471 |
| 2023-05-25 | 4.250 | 4.830 | 4.140 | 4.830 | 4.830 | 186,280,936 |
| 2023-05-24 | 4.080 | 4.390 | 3.900 | 4.390 | 4.390 | 337,161,165 |
| 2023-05-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 42,751,774 |
| 2023-05-22 | 3.310 | 3.630 | 3.300 | 3.630 | 3.630 | 62,738,690 |
| 2023-05-19 | 3.370 | 3.380 | 3.260 | 3.300 | 3.300 | 55,239,671 |
| 2023-05-18 | 3.510 | 3.520 | 3.340 | 3.350 | 3.350 | 116,338,979 |
| 2023-05-17 | 3.270 | 3.510 | 3.250 | 3.510 | 3.510 | 72,965,475 |
| 2023-05-16 | 3.200 | 3.230 | 3.170 | 3.190 | 3.190 | 18,239,916 |
| 2023-05-15 | 3.210 | 3.240 | 3.180 | 3.200 | 3.200 | 22,262,816 |
| 2023-05-12 | 3.160 | 3.220 | 3.150 | 3.190 | 3.190 | 22,098,938 |
| 2023-05-11 | 3.120 | 3.190 | 3.100 | 3.170 | 3.170 | 18,150,244 |
| 2023-05-10 | 3.120 | 3.150 | 3.100 | 3.120 | 3.120 | 13,617,220 |
| 2023-05-09 | 3.160 | 3.180 | 3.100 | 3.120 | 3.120 | 19,204,773 |
| 2023-05-08 | 3.120 | 3.170 | 3.110 | 3.170 | 3.170 | 18,966,056 |
| 2023-05-05 | 3.090 | 3.120 | 3.060 | 3.120 | 3.120 | 15,256,914 |
| 2023-05-04 | 3.040 | 3.110 | 3.030 | 3.100 | 3.100 | 15,691,865 |
| 2023-04-28 | 3.000 | 3.050 | 2.990 | 3.040 | 3.040 | 12,211,642 |
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.