Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 28,127,240 |
| 2022-07-29 | 3.480 | 3.580 | 3.470 | 3.490 | 3.490 | 46,290,615 |
| 2022-07-28 | 3.520 | 3.560 | 3.480 | 3.490 | 3.490 | 30,808,579 |
| 2022-07-27 | 3.540 | 3.580 | 3.470 | 3.500 | 3.500 | 37,180,979 |
| 2022-07-26 | 3.530 | 3.560 | 3.460 | 3.560 | 3.560 | 28,997,446 |
| 2022-07-25 | 3.640 | 3.750 | 3.530 | 3.570 | 3.570 | 45,413,558 |
| 2022-07-22 | 3.520 | 3.700 | 3.510 | 3.590 | 3.590 | 65,597,320 |
| 2022-07-21 | 3.630 | 3.650 | 3.510 | 3.520 | 3.520 | 69,876,191 |
| 2022-07-20 | 3.630 | 3.710 | 3.510 | 3.670 | 3.670 | 115,607,210 |
| 2022-07-19 | 3.970 | 3.980 | 3.860 | 3.890 | 3.890 | 32,307,743 |
| 2022-07-18 | 3.820 | 3.990 | 3.820 | 3.970 | 3.970 | 46,882,737 |
| 2022-07-15 | 3.900 | 3.950 | 3.790 | 3.800 | 3.800 | 54,722,628 |
| 2022-07-14 | 4.030 | 4.040 | 3.850 | 3.950 | 3.950 | 84,844,548 |
| 2022-07-13 | 3.990 | 4.120 | 3.900 | 4.120 | 4.120 | 65,601,421 |
| 2022-07-12 | 3.960 | 4.130 | 3.930 | 3.990 | 3.990 | 65,540,680 |
| 2022-07-11 | 4.010 | 4.080 | 3.960 | 4.000 | 4.000 | 58,507,697 |
| 2022-07-08 | 4.110 | 4.150 | 3.970 | 4.010 | 4.010 | 77,891,565 |
| 2022-07-07 | 3.960 | 4.290 | 3.950 | 4.110 | 4.110 | 111,889,134 |
| 2022-07-06 | 4.110 | 4.170 | 3.920 | 3.950 | 3.950 | 99,062,223 |
| 2022-07-05 | 3.830 | 4.250 | 3.810 | 4.150 | 4.150 | 154,228,181 |
| 2022-07-04 | 3.760 | 4.050 | 3.660 | 3.910 | 3.910 | 160,683,568 |
| 2022-07-01 | 3.430 | 3.770 | 3.430 | 3.770 | 3.770 | 148,292,388 |
| 2022-06-30 | 3.430 | 3.470 | 3.400 | 3.430 | 3.430 | 19,088,215 |
| 2022-06-29 | 3.520 | 3.520 | 3.410 | 3.420 | 3.420 | 22,401,143 |
| 2022-06-28 | 3.470 | 3.550 | 3.450 | 3.520 | 3.520 | 24,098,264 |
| 2022-06-27 | 3.490 | 3.520 | 3.450 | 3.480 | 3.480 | 22,812,639 |
| 2022-06-24 | 3.520 | 3.530 | 3.440 | 3.470 | 3.470 | 22,620,111 |
| 2022-06-23 | 3.520 | 3.530 | 3.440 | 3.510 | 3.510 | 29,509,656 |
| 2022-06-22 | 3.580 | 3.590 | 3.510 | 3.520 | 3.520 | 21,250,605 |
| 2022-06-21 | 3.620 | 3.650 | 3.530 | 3.570 | 3.570 | 26,507,078 |
| 2022-06-20 | 3.550 | 3.650 | 3.530 | 3.600 | 3.600 | 35,673,782 |
| 2022-06-17 | 3.530 | 3.580 | 3.470 | 3.530 | 3.530 | 27,123,554 |
| 2022-06-16 | 3.580 | 3.610 | 3.520 | 3.550 | 3.550 | 26,272,431 |
| 2022-06-15 | 3.620 | 3.660 | 3.580 | 3.580 | 3.580 | 39,418,296 |
| 2022-06-14 | 3.510 | 3.630 | 3.450 | 3.620 | 3.620 | 37,256,191 |
| 2022-06-13 | 3.610 | 3.630 | 3.500 | 3.540 | 3.540 | 38,550,240 |
| 2022-06-10 | 3.560 | 3.700 | 3.510 | 3.650 | 3.650 | 41,049,540 |
| 2022-06-09 | 3.610 | 3.700 | 3.560 | 3.570 | 3.570 | 45,126,786 |
| 2022-06-08 | 3.610 | 3.700 | 3.540 | 3.620 | 3.620 | 49,805,156 |
| 2022-06-07 | 3.710 | 3.740 | 3.580 | 3.620 | 3.620 | 50,017,532 |
| 2022-06-06 | 3.540 | 3.780 | 3.500 | 3.710 | 3.710 | 77,511,850 |
| 2022-06-02 | 3.420 | 3.660 | 3.400 | 3.530 | 3.530 | 69,251,212 |
| 2022-06-01 | 3.400 | 3.480 | 3.370 | 3.470 | 3.470 | 40,475,520 |
| 2022-05-31 | 3.420 | 3.430 | 3.350 | 3.420 | 3.420 | 29,201,418 |
| 2022-05-30 | 3.310 | 3.380 | 3.290 | 3.380 | 3.380 | 32,475,366 |
| 2022-05-27 | 3.330 | 3.340 | 3.220 | 3.280 | 3.280 | 24,088,123 |
| 2022-05-26 | 3.350 | 3.370 | 3.290 | 3.330 | 3.330 | 33,811,623 |
| 2022-05-25 | 3.220 | 3.310 | 3.170 | 3.300 | 3.300 | 38,285,726 |
| 2022-05-24 | 3.260 | 3.360 | 3.150 | 3.180 | 3.180 | 39,715,213 |
| 2022-05-23 | 3.300 | 3.340 | 3.240 | 3.290 | 3.290 | 21,118,578 |
| 2022-05-20 | 3.880 | 3.940 | 3.830 | 3.930 | 3.255 | 31,810,404 |
| 2022-05-19 | 3.800 | 3.890 | 3.740 | 3.880 | 3.214 | 26,032,416 |
| 2022-05-18 | 3.770 | 3.880 | 3.720 | 3.840 | 3.181 | 26,661,778 |
| 2022-05-17 | 3.810 | 3.820 | 3.690 | 3.730 | 3.089 | 16,658,280 |
| 2022-05-16 | 3.870 | 3.890 | 3.740 | 3.780 | 3.131 | 25,118,196 |
| 2022-05-13 | 3.880 | 3.930 | 3.830 | 3.860 | 3.197 | 23,612,541 |
| 2022-05-12 | 3.790 | 4.010 | 3.780 | 3.870 | 3.205 | 37,677,132 |
| 2022-05-11 | 3.820 | 3.890 | 3.770 | 3.790 | 3.139 | 31,384,440 |
| 2022-05-10 | 3.680 | 3.830 | 3.650 | 3.810 | 3.156 | 34,017,889 |
| 2022-05-09 | 3.700 | 3.750 | 3.680 | 3.720 | 3.081 | 14,709,151 |
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.