Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.700 | 3.750 | 3.670 | 3.690 | 3.056 | 20,033,432 |
| 2022-05-05 | 3.690 | 3.880 | 3.670 | 3.820 | 3.164 | 26,703,609 |
| 2022-04-29 | 3.560 | 3.730 | 3.550 | 3.690 | 3.056 | 26,345,298 |
| 2022-04-28 | 3.570 | 3.650 | 3.510 | 3.560 | 2.949 | 23,951,156 |
| 2022-04-27 | 3.430 | 3.650 | 3.360 | 3.610 | 2.990 | 25,326,153 |
| 2022-04-26 | 3.670 | 3.710 | 3.490 | 3.520 | 2.915 | 26,890,411 |
| 2022-04-25 | 3.820 | 3.870 | 3.630 | 3.630 | 3.007 | 28,319,010 |
| 2022-04-22 | 3.770 | 3.920 | 3.680 | 3.860 | 3.197 | 26,472,334 |
| 2022-04-21 | 3.940 | 3.950 | 3.740 | 3.770 | 3.123 | 28,334,990 |
| 2022-04-20 | 3.990 | 4.030 | 3.920 | 3.950 | 3.272 | 23,136,736 |
| 2022-04-19 | 3.870 | 4.080 | 3.850 | 4.010 | 3.321 | 36,469,443 |
| 2022-04-18 | 3.890 | 3.910 | 3.800 | 3.870 | 3.205 | 21,306,496 |
| 2022-04-15 | 3.920 | 4.000 | 3.850 | 3.890 | 3.222 | 30,992,834 |
| 2022-04-14 | 3.960 | 3.970 | 3.870 | 3.910 | 3.238 | 26,322,576 |
| 2022-04-13 | 3.960 | 4.000 | 3.880 | 3.930 | 3.255 | 22,673,661 |
| 2022-04-12 | 3.880 | 3.970 | 3.820 | 3.960 | 3.280 | 22,077,000 |
| 2022-04-11 | 4.000 | 4.020 | 3.860 | 3.890 | 3.222 | 34,416,897 |
| 2022-04-08 | 4.060 | 4.140 | 3.990 | 4.000 | 3.313 | 35,661,979 |
| 2022-04-07 | 4.130 | 4.140 | 4.050 | 4.060 | 3.363 | 19,227,446 |
| 2022-04-06 | 4.060 | 4.240 | 4.030 | 4.140 | 3.429 | 36,915,586 |
| 2022-04-01 | 4.030 | 4.080 | 4.000 | 4.050 | 3.354 | 23,770,656 |
| 2022-03-31 | 4.020 | 4.110 | 3.990 | 4.050 | 3.354 | 41,345,654 |
| 2022-03-30 | 4.230 | 4.230 | 3.930 | 4.090 | 3.388 | 104,658,711 |
| 2022-03-29 | 4.380 | 4.410 | 4.270 | 4.300 | 3.561 | 9,927,016 |
| 2022-03-28 | 4.370 | 4.420 | 4.290 | 4.370 | 3.620 | 9,855,960 |
| 2022-03-25 | 4.410 | 4.460 | 4.350 | 4.370 | 3.620 | 10,700,646 |
| 2022-03-24 | 4.550 | 4.550 | 4.410 | 4.430 | 3.669 | 15,858,963 |
| 2022-03-23 | 4.460 | 4.560 | 4.410 | 4.490 | 3.719 | 15,615,600 |
| 2022-03-22 | 4.370 | 4.450 | 4.350 | 4.400 | 3.644 | 9,843,112 |
| 2022-03-21 | 4.410 | 4.430 | 4.310 | 4.400 | 3.644 | 12,860,907 |
| 2022-03-18 | 4.200 | 4.420 | 4.170 | 4.400 | 3.644 | 20,572,848 |
| 2022-03-17 | 4.240 | 4.300 | 4.200 | 4.230 | 3.504 | 15,527,637 |
| 2022-03-16 | 4.140 | 4.250 | 4.000 | 4.220 | 3.495 | 21,093,745 |
| 2022-03-15 | 4.430 | 4.440 | 4.070 | 4.080 | 3.379 | 23,687,253 |
| 2022-03-14 | 4.690 | 4.700 | 4.450 | 4.470 | 3.702 | 20,136,969 |
| 2022-03-11 | 4.780 | 4.780 | 4.600 | 4.740 | 3.926 | 17,279,520 |
| 2022-03-10 | 4.780 | 4.990 | 4.740 | 4.830 | 4.000 | 25,240,596 |
| 2022-03-09 | 4.650 | 4.800 | 4.480 | 4.700 | 3.893 | 25,667,980 |
| 2022-03-08 | 4.840 | 4.870 | 4.590 | 4.640 | 3.843 | 28,045,982 |
| 2022-03-07 | 5.060 | 5.100 | 4.870 | 4.870 | 4.034 | 29,888,292 |
| 2022-03-04 | 5.270 | 5.290 | 5.000 | 5.020 | 4.158 | 58,803,967 |
| 2022-03-03 | 4.940 | 5.410 | 4.930 | 5.370 | 4.448 | 86,625,788 |
| 2022-03-02 | 4.970 | 5.000 | 4.860 | 4.920 | 4.075 | 22,258,838 |
| 2022-03-01 | 4.800 | 4.880 | 4.780 | 4.840 | 4.009 | 8,897,640 |
| 2022-02-28 | 4.830 | 4.870 | 4.720 | 4.770 | 3.951 | 8,894,280 |
| 2022-02-25 | 4.690 | 4.810 | 4.650 | 4.790 | 3.967 | 15,540,835 |
| 2022-02-24 | 4.780 | 4.910 | 4.570 | 4.630 | 3.835 | 22,080,628 |
| 2022-02-23 | 4.820 | 4.870 | 4.750 | 4.800 | 3.976 | 13,016,412 |
| 2022-02-22 | 4.930 | 4.930 | 4.800 | 4.820 | 3.992 | 8,790,571 |
| 2022-02-21 | 4.860 | 4.940 | 4.830 | 4.940 | 4.092 | 8,318,887 |
| 2022-02-18 | 4.860 | 4.890 | 4.800 | 4.880 | 4.042 | 6,191,276 |
| 2022-02-17 | 4.870 | 4.910 | 4.840 | 4.870 | 4.034 | 6,866,647 |
| 2022-02-16 | 4.810 | 4.910 | 4.800 | 4.890 | 4.050 | 7,449,424 |
| 2022-02-15 | 4.840 | 4.840 | 4.740 | 4.770 | 3.951 | 7,869,360 |
| 2022-02-14 | 4.890 | 4.920 | 4.770 | 4.800 | 3.976 | 7,381,784 |
| 2022-02-11 | 5.000 | 5.010 | 4.860 | 4.870 | 4.034 | 9,550,638 |
| 2022-02-10 | 4.990 | 5.060 | 4.960 | 5.020 | 4.158 | 8,814,000 |
| 2022-02-09 | 4.910 | 5.070 | 4.850 | 5.000 | 4.141 | 13,759,938 |
| 2022-02-08 | 4.840 | 4.910 | 4.790 | 4.900 | 4.058 | 11,183,161 |
| 2022-02-07 | 4.720 | 4.850 | 4.680 | 4.840 | 4.009 | 10,880,400 |
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.