Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.900 | 2.950 | 2.880 | 2.950 | 2.950 | 13,141,667 |
| 2022-10-31 | 2.910 | 2.940 | 2.850 | 2.890 | 2.890 | 20,244,307 |
| 2022-10-28 | 3.040 | 3.040 | 2.880 | 2.890 | 2.890 | 30,945,300 |
| 2022-10-27 | 3.090 | 3.110 | 3.020 | 3.040 | 3.040 | 35,540,960 |
| 2022-10-26 | 3.120 | 3.150 | 3.090 | 3.140 | 3.140 | 13,608,060 |
| 2022-10-25 | 3.090 | 3.120 | 3.020 | 3.110 | 3.110 | 16,118,900 |
| 2022-10-24 | 3.170 | 3.210 | 3.080 | 3.090 | 3.090 | 16,331,740 |
| 2022-10-21 | 3.120 | 3.210 | 3.120 | 3.160 | 3.160 | 18,663,426 |
| 2022-10-20 | 3.130 | 3.160 | 3.100 | 3.110 | 3.110 | 14,547,684 |
| 2022-10-19 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 10,443,580 |
| 2022-10-18 | 3.210 | 3.240 | 3.180 | 3.190 | 3.190 | 12,092,600 |
| 2022-10-17 | 3.210 | 3.230 | 3.150 | 3.220 | 3.220 | 13,624,173 |
| 2022-10-14 | 3.210 | 3.250 | 3.210 | 3.240 | 3.240 | 15,913,557 |
| 2022-10-13 | 3.150 | 3.250 | 3.130 | 3.220 | 3.220 | 23,188,685 |
| 2022-10-12 | 3.090 | 3.170 | 3.040 | 3.170 | 3.170 | 16,793,420 |
| 2022-10-11 | 3.010 | 3.090 | 2.950 | 3.090 | 3.090 | 19,407,315 |
| 2022-10-10 | 3.060 | 3.100 | 3.000 | 3.010 | 3.010 | 15,455,701 |
| 2022-09-30 | 3.040 | 3.060 | 3.000 | 3.030 | 3.030 | 11,344,501 |
| 2022-09-29 | 3.110 | 3.150 | 3.020 | 3.040 | 3.040 | 15,150,163 |
| 2022-09-28 | 3.150 | 3.180 | 3.070 | 3.090 | 3.090 | 15,146,436 |
| 2022-09-27 | 3.080 | 3.170 | 3.070 | 3.170 | 3.170 | 15,072,928 |
| 2022-09-26 | 3.200 | 3.200 | 3.060 | 3.080 | 3.080 | 22,231,960 |
| 2022-09-23 | 3.270 | 3.310 | 3.210 | 3.210 | 3.210 | 15,722,201 |
| 2022-09-22 | 3.280 | 3.340 | 3.270 | 3.290 | 3.290 | 14,248,681 |
| 2022-09-21 | 3.210 | 3.330 | 3.170 | 3.300 | 3.300 | 17,768,507 |
| 2022-09-20 | 3.210 | 3.260 | 3.200 | 3.230 | 3.230 | 15,653,145 |
| 2022-09-19 | 3.250 | 3.250 | 3.150 | 3.200 | 3.200 | 15,874,040 |
| 2022-09-16 | 3.410 | 3.410 | 3.230 | 3.230 | 3.230 | 26,505,539 |
| 2022-09-15 | 3.500 | 3.530 | 3.360 | 3.400 | 3.400 | 20,245,420 |
| 2022-09-14 | 3.510 | 3.560 | 3.460 | 3.480 | 3.480 | 19,350,547 |
| 2022-09-13 | 3.630 | 3.670 | 3.530 | 3.550 | 3.550 | 19,975,831 |
| 2022-09-09 | 3.700 | 3.710 | 3.620 | 3.640 | 3.640 | 17,370,120 |
| 2022-09-08 | 3.640 | 3.780 | 3.640 | 3.690 | 3.690 | 36,325,776 |
| 2022-09-07 | 3.580 | 3.680 | 3.550 | 3.670 | 3.670 | 29,249,750 |
| 2022-09-06 | 3.500 | 3.590 | 3.460 | 3.590 | 3.590 | 21,316,306 |
| 2022-09-05 | 3.440 | 3.500 | 3.420 | 3.490 | 3.490 | 14,713,121 |
| 2022-09-02 | 3.370 | 3.540 | 3.360 | 3.440 | 3.440 | 19,936,323 |
| 2022-09-01 | 3.420 | 3.440 | 3.360 | 3.370 | 3.370 | 16,402,040 |
| 2022-08-31 | 3.550 | 3.600 | 3.410 | 3.420 | 3.420 | 27,294,578 |
| 2022-08-30 | 3.590 | 3.660 | 3.480 | 3.520 | 3.520 | 23,015,988 |
| 2022-08-29 | 3.520 | 3.600 | 3.490 | 3.580 | 3.580 | 23,246,985 |
| 2022-08-26 | 3.640 | 3.640 | 3.530 | 3.550 | 3.550 | 21,840,776 |
| 2022-08-25 | 3.620 | 3.680 | 3.530 | 3.610 | 3.610 | 25,762,186 |
| 2022-08-24 | 3.710 | 3.740 | 3.590 | 3.620 | 3.620 | 30,296,183 |
| 2022-08-23 | 3.600 | 3.750 | 3.590 | 3.710 | 3.710 | 34,209,818 |
| 2022-08-22 | 3.640 | 3.730 | 3.610 | 3.640 | 3.640 | 38,013,737 |
| 2022-08-19 | 3.610 | 3.720 | 3.550 | 3.680 | 3.680 | 52,257,221 |
| 2022-08-18 | 3.660 | 3.700 | 3.580 | 3.600 | 3.600 | 35,129,676 |
| 2022-08-17 | 3.580 | 3.720 | 3.570 | 3.670 | 3.670 | 57,419,586 |
| 2022-08-16 | 3.540 | 3.650 | 3.500 | 3.610 | 3.610 | 56,241,386 |
| 2022-08-15 | 3.400 | 3.490 | 3.370 | 3.480 | 3.480 | 33,498,695 |
| 2022-08-12 | 3.350 | 3.420 | 3.330 | 3.400 | 3.400 | 24,595,059 |
| 2022-08-11 | 3.290 | 3.360 | 3.280 | 3.350 | 3.350 | 22,552,513 |
| 2022-08-10 | 3.310 | 3.310 | 3.260 | 3.270 | 3.270 | 17,284,594 |
| 2022-08-09 | 3.340 | 3.350 | 3.310 | 3.310 | 3.310 | 14,274,500 |
| 2022-08-08 | 3.290 | 3.350 | 3.270 | 3.340 | 3.340 | 20,928,246 |
| 2022-08-05 | 3.320 | 3.320 | 3.240 | 3.300 | 3.300 | 19,316,424 |
| 2022-08-04 | 3.230 | 3.310 | 3.220 | 3.310 | 3.310 | 25,553,941 |
| 2022-08-03 | 3.240 | 3.320 | 3.190 | 3.210 | 3.210 | 27,048,237 |
| 2022-08-02 | 3.410 | 3.420 | 3.200 | 3.250 | 3.250 | 46,122,827 |
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.