Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.180 | 3.210 | 3.170 | 3.210 | 3.210 | 10,921,492 |
| 2023-01-31 | 3.160 | 3.180 | 3.140 | 3.170 | 3.170 | 10,492,753 |
| 2023-01-30 | 3.160 | 3.190 | 3.140 | 3.180 | 3.180 | 15,826,586 |
| 2023-01-20 | 3.130 | 3.150 | 3.110 | 3.140 | 3.140 | 11,897,680 |
| 2023-01-19 | 3.120 | 3.130 | 3.100 | 3.130 | 3.130 | 9,692,060 |
| 2023-01-18 | 3.160 | 3.160 | 3.110 | 3.120 | 3.120 | 8,946,084 |
| 2023-01-17 | 3.190 | 3.210 | 3.120 | 3.140 | 3.140 | 15,372,287 |
| 2023-01-16 | 3.030 | 3.230 | 3.020 | 3.190 | 3.190 | 32,604,844 |
| 2023-01-13 | 3.020 | 3.040 | 3.010 | 3.030 | 3.030 | 12,042,009 |
| 2023-01-12 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 10,677,940 |
| 2023-01-11 | 3.090 | 3.100 | 3.030 | 3.040 | 3.040 | 12,037,200 |
| 2023-01-10 | 3.110 | 3.120 | 3.060 | 3.070 | 3.070 | 11,676,440 |
| 2023-01-09 | 3.170 | 3.180 | 3.090 | 3.100 | 3.100 | 19,581,545 |
| 2023-01-06 | 3.190 | 3.220 | 3.150 | 3.150 | 3.150 | 10,237,669 |
| 2023-01-05 | 3.230 | 3.230 | 3.170 | 3.190 | 3.190 | 12,794,369 |
| 2023-01-04 | 3.200 | 3.240 | 3.190 | 3.210 | 3.210 | 18,903,975 |
| 2023-01-03 | 3.160 | 3.200 | 3.150 | 3.190 | 3.190 | 15,609,443 |
| 2022-12-30 | 3.140 | 3.170 | 3.100 | 3.160 | 3.160 | 14,069,120 |
| 2022-12-29 | 3.120 | 3.170 | 3.080 | 3.130 | 3.130 | 17,132,358 |
| 2022-12-28 | 3.030 | 3.140 | 2.990 | 3.120 | 3.120 | 26,340,574 |
| 2022-12-27 | 3.000 | 3.030 | 2.980 | 3.030 | 3.030 | 8,340,667 |
| 2022-12-26 | 2.970 | 3.010 | 2.950 | 3.000 | 3.000 | 8,732,480 |
| 2022-12-23 | 2.900 | 2.970 | 2.890 | 2.970 | 2.970 | 10,518,228 |
| 2022-12-22 | 2.970 | 2.980 | 2.900 | 2.910 | 2.910 | 8,386,071 |
| 2022-12-21 | 2.980 | 3.000 | 2.950 | 2.960 | 2.960 | 7,067,040 |
| 2022-12-20 | 2.960 | 3.000 | 2.940 | 2.990 | 2.990 | 8,609,121 |
| 2022-12-19 | 3.050 | 3.050 | 2.940 | 2.960 | 2.960 | 14,840,780 |
| 2022-12-16 | 3.060 | 3.080 | 3.020 | 3.040 | 3.040 | 11,349,080 |
| 2022-12-15 | 3.050 | 3.070 | 3.030 | 3.070 | 3.070 | 9,179,940 |
| 2022-12-14 | 3.090 | 3.100 | 3.050 | 3.060 | 3.060 | 8,578,980 |
| 2022-12-13 | 3.060 | 3.100 | 3.040 | 3.090 | 3.090 | 9,801,100 |
| 2022-12-12 | 3.130 | 3.140 | 3.050 | 3.060 | 3.060 | 12,568,500 |
| 2022-12-09 | 3.180 | 3.180 | 3.110 | 3.130 | 3.130 | 13,427,804 |
| 2022-12-08 | 3.170 | 3.210 | 3.140 | 3.170 | 3.170 | 11,885,539 |
| 2022-12-07 | 3.190 | 3.210 | 3.150 | 3.170 | 3.170 | 11,435,514 |
| 2022-12-06 | 3.240 | 3.240 | 3.180 | 3.190 | 3.190 | 17,408,814 |
| 2022-12-05 | 3.180 | 3.250 | 3.170 | 3.250 | 3.250 | 21,292,045 |
| 2022-12-02 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 11,858,019 |
| 2022-12-01 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 14,888,980 |
| 2022-11-30 | 3.240 | 3.240 | 3.170 | 3.190 | 3.190 | 15,924,239 |
| 2022-11-29 | 3.200 | 3.210 | 3.170 | 3.200 | 3.200 | 20,124,838 |
| 2022-11-28 | 3.130 | 3.200 | 3.100 | 3.190 | 3.190 | 18,322,618 |
| 2022-11-25 | 3.130 | 3.180 | 3.130 | 3.170 | 3.170 | 13,673,398 |
| 2022-11-24 | 3.150 | 3.190 | 3.140 | 3.140 | 3.140 | 11,417,291 |
| 2022-11-23 | 3.110 | 3.170 | 3.090 | 3.160 | 3.160 | 17,370,674 |
| 2022-11-22 | 3.120 | 3.160 | 3.110 | 3.120 | 3.120 | 13,466,354 |
| 2022-11-21 | 3.110 | 3.150 | 3.070 | 3.130 | 3.130 | 11,966,914 |
| 2022-11-18 | 3.160 | 3.160 | 3.110 | 3.130 | 3.130 | 11,957,720 |
| 2022-11-17 | 3.170 | 3.170 | 3.100 | 3.140 | 3.140 | 14,318,815 |
| 2022-11-16 | 3.110 | 3.210 | 3.110 | 3.150 | 3.150 | 21,786,786 |
| 2022-11-15 | 3.050 | 3.120 | 3.040 | 3.110 | 3.110 | 16,910,739 |
| 2022-11-14 | 3.070 | 3.090 | 3.040 | 3.060 | 3.060 | 12,670,460 |
| 2022-11-11 | 3.080 | 3.100 | 3.060 | 3.070 | 3.070 | 13,111,269 |
| 2022-11-10 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 9,332,120 |
| 2022-11-09 | 3.050 | 3.080 | 3.030 | 3.060 | 3.060 | 15,376,273 |
| 2022-11-08 | 3.060 | 3.060 | 3.020 | 3.040 | 3.040 | 10,750,846 |
| 2022-11-07 | 3.030 | 3.060 | 3.000 | 3.040 | 3.040 | 15,727,024 |
| 2022-11-04 | 2.970 | 3.020 | 2.970 | 3.010 | 3.010 | 14,973,180 |
| 2022-11-03 | 2.950 | 3.020 | 2.930 | 2.960 | 2.960 | 18,272,620 |
| 2022-11-02 | 2.950 | 2.970 | 2.920 | 2.970 | 2.970 | 16,137,526 |
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.