Guangxi Guidong Eletric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	3.030	3.030	2.990	3.010	3.010	9,918,233
2023-04-26	2.920	3.030	2.920	3.010	3.010	22,093,403
2023-04-25	2.950	2.950	2.870	2.900	2.900	10,337,220
2023-04-24	2.930	2.970	2.890	2.950	2.950	10,037,951
2023-04-21	2.970	2.980	2.920	2.920	2.920	9,858,920
2023-04-20	2.990	2.990	2.950	2.960	2.960	7,631,705
2023-04-19	3.030	3.030	2.980	2.990	2.990	7,241,080
2023-04-18	3.050	3.060	3.020	3.030	3.030	7,793,744
2023-04-17	3.030	3.070	3.020	3.050	3.050	10,418,189
2023-04-14	3.000	3.040	2.990	3.040	3.040	12,047,915
2023-04-13	2.970	3.010	2.970	3.000	3.000	9,346,996
2023-04-12	2.980	2.980	2.960	2.970	2.970	8,142,460
2023-04-11	2.980	2.980	2.940	2.960	2.960	11,684,720
2023-04-10	2.990	3.000	2.960	2.980	2.980	11,696,784
2023-04-07	2.990	2.990	2.970	2.980	2.980	8,746,060
2023-04-06	3.010	3.010	2.980	2.980	2.980	8,627,440
2023-04-04	3.060	3.060	3.000	3.010	3.010	9,885,120
2023-04-03	3.040	3.060	3.020	3.050	3.050	8,237,920
2023-03-31	3.020	3.060	3.020	3.040	3.040	8,142,479
2023-03-30	3.000	3.050	2.980	3.030	3.030	11,809,160
2023-03-29	3.050	3.060	2.990	2.990	2.990	11,371,900
2023-03-28	3.060	3.070	3.040	3.040	3.040	8,616,779
2023-03-27	3.090	3.100	3.030	3.040	3.040	13,467,204
2023-03-24	3.110	3.120	3.060	3.080	3.080	11,191,829
2023-03-23	3.120	3.120	3.080	3.110	3.110	9,348,040
2023-03-22	3.100	3.130	3.090	3.130	3.130	9,800,800
2023-03-21	3.100	3.130	3.080	3.100	3.100	9,300,900
2023-03-20	3.130	3.160	3.090	3.110	3.110	10,711,049
2023-03-17	3.120	3.170	3.110	3.120	3.120	8,138,920
2023-03-16	3.170	3.200	3.100	3.120	3.120	10,169,671
2023-03-15	3.120	3.180	3.100	3.180	3.180	12,373,633
2023-03-14	3.110	3.130	3.050	3.100	3.100	10,867,975
2023-03-13	3.120	3.150	3.080	3.110	3.110	9,791,280
2023-03-10	3.170	3.170	3.110	3.120	3.120	10,605,442
2023-03-09	3.200	3.210	3.160	3.180	3.180	8,110,340
2023-03-08	3.200	3.230	3.170	3.200	3.200	9,675,420
2023-03-07	3.250	3.280	3.210	3.210	3.210	12,711,760
2023-03-06	3.260	3.270	3.230	3.250	3.250	11,862,040
2023-03-03	3.200	3.260	3.180	3.260	3.260	18,998,689
2023-03-02	3.200	3.210	3.180	3.190	3.190	8,954,820
2023-03-01	3.190	3.200	3.170	3.200	3.200	8,848,881
2023-02-28	3.150	3.200	3.150	3.190	3.190	9,453,520
2023-02-27	3.190	3.190	3.150	3.150	3.150	8,339,134
2023-02-24	3.190	3.210	3.170	3.190	3.190	8,343,334
2023-02-23	3.220	3.230	3.180	3.200	3.200	8,581,465
2023-02-22	3.230	3.240	3.200	3.220	3.220	7,964,960
2023-02-21	3.210	3.260	3.200	3.240	3.240	10,571,117
2023-02-20	3.190	3.230	3.160	3.220	3.220	11,296,880
2023-02-17	3.190	3.240	3.190	3.190	3.190	13,080,125
2023-02-16	3.280	3.280	3.180	3.210	3.210	16,291,600
2023-02-15	3.320	3.330	3.270	3.280	3.280	12,126,940
2023-02-14	3.280	3.360	3.270	3.320	3.320	20,571,544
2023-02-13	3.250	3.310	3.240	3.270	3.270	18,899,494
2023-02-10	3.200	3.260	3.180	3.250	3.250	17,251,960
2023-02-09	3.170	3.210	3.160	3.200	3.200	10,256,380
2023-02-08	3.230	3.240	3.180	3.190	3.190	10,069,300
2023-02-07	3.200	3.240	3.180	3.230	3.230	11,876,284
2023-02-06	3.170	3.240	3.150	3.200	3.200	14,653,115
2023-02-03	3.190	3.200	3.140	3.170	3.170	11,695,366
2023-02-02	3.220	3.230	3.180	3.200	3.200	11,261,880

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.