Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.130 | 4.230 | 4.080 | 4.100 | 4.100 | 61,001,380 |
| 2026-07-15 | 4.070 | 4.220 | 3.990 | 4.130 | 4.130 | 83,778,481 |
| 2026-07-14 | 3.830 | 3.940 | 3.820 | 3.940 | 3.940 | 34,146,020 |
| 2026-07-13 | 3.960 | 3.980 | 3.830 | 3.870 | 3.870 | 49,641,920 |
| 2026-07-10 | 3.820 | 4.070 | 3.810 | 3.970 | 3.970 | 68,108,888 |
| 2026-07-09 | 3.740 | 3.850 | 3.700 | 3.840 | 3.840 | 49,238,426 |
| 2026-07-08 | 3.800 | 3.830 | 3.730 | 3.760 | 3.760 | 35,423,500 |
| 2026-07-07 | 3.990 | 4.000 | 3.800 | 3.820 | 3.820 | 57,131,193 |
| 2026-07-06 | 4.070 | 4.080 | 3.970 | 4.000 | 4.000 | 42,523,088 |
| 2026-07-03 | 4.090 | 4.160 | 4.030 | 4.070 | 4.070 | 47,208,779 |
| 2026-07-02 | 4.230 | 4.350 | 4.100 | 4.120 | 4.120 | 80,192,940 |
| 2026-07-01 | 4.220 | 4.290 | 4.180 | 4.260 | 4.260 | 73,221,540 |
| 2026-06-30 | 4.010 | 4.380 | 3.930 | 4.220 | 4.220 | 106,062,515 |
| 2026-06-29 | 3.920 | 4.270 | 3.920 | 4.060 | 4.060 | 115,293,845 |
| 2026-06-26 | 4.130 | 4.240 | 3.960 | 3.960 | 3.960 | 83,824,400 |
| 2026-06-25 | 4.210 | 4.210 | 4.070 | 4.110 | 4.110 | 51,735,300 |
| 2026-06-24 | 4.230 | 4.230 | 4.070 | 4.200 | 4.200 | 61,654,284 |
| 2026-06-23 | 4.200 | 4.330 | 4.160 | 4.240 | 4.240 | 66,531,414 |
| 2026-06-22 | 4.380 | 4.400 | 4.170 | 4.260 | 4.260 | 80,937,696 |
| 2026-06-18 | 4.670 | 4.670 | 4.360 | 4.380 | 4.380 | 98,316,022 |
| 2026-06-17 | 4.840 | 4.860 | 4.610 | 4.670 | 4.670 | 82,421,645 |
| 2026-06-16 | 4.930 | 4.960 | 4.810 | 4.840 | 4.840 | 83,217,220 |
| 2026-06-15 | 4.740 | 5.080 | 4.730 | 4.930 | 4.930 | 136,938,784 |
| 2026-06-12 | 4.710 | 4.800 | 4.600 | 4.630 | 4.630 | 99,547,998 |
| 2026-06-11 | 4.650 | 4.850 | 4.600 | 4.760 | 4.760 | 80,574,150 |
| 2026-06-10 | 5.000 | 5.010 | 4.680 | 4.750 | 4.750 | 111,896,907 |
| 2026-06-09 | 5.200 | 5.230 | 4.940 | 5.080 | 5.080 | 116,624,051 |
| 2026-06-08 | 5.310 | 5.650 | 5.190 | 5.230 | 5.200 | 149,295,532 |
| 2026-06-05 | 6.190 | 6.460 | 5.660 | 5.660 | 5.628 | 235,752,189 |
| 2026-06-04 | 6.790 | 6.990 | 6.220 | 6.290 | 6.254 | 350,657,305 |
| 2026-06-03 | 5.980 | 6.350 | 5.980 | 6.350 | 6.314 | 110,162,247 |
| 2026-06-02 | 5.700 | 5.950 | 5.490 | 5.770 | 5.737 | 150,987,385 |
| 2026-06-01 | 5.980 | 6.030 | 5.410 | 5.840 | 5.807 | 188,786,452 |
| 2026-05-29 | 5.740 | 6.250 | 5.720 | 5.980 | 5.980 | 237,846,083 |
| 2026-05-28 | 5.900 | 6.160 | 5.640 | 5.800 | 5.800 | 247,111,611 |
| 2026-05-27 | 5.470 | 5.900 | 5.470 | 5.820 | 5.820 | 232,882,017 |
| 2026-05-26 | 5.740 | 5.970 | 5.510 | 5.530 | 5.530 | 241,362,031 |
| 2026-05-25 | 5.120 | 5.610 | 5.110 | 5.610 | 5.610 | 194,083,241 |
| 2026-05-22 | 5.100 | 5.200 | 4.890 | 5.100 | 5.100 | 117,587,839 |
| 2026-05-21 | 5.070 | 5.460 | 5.050 | 5.200 | 5.200 | 159,337,040 |
| 2026-05-20 | 5.680 | 5.760 | 5.070 | 5.070 | 5.070 | 199,556,147 |
| 2026-05-19 | 5.100 | 5.620 | 4.980 | 5.620 | 5.620 | 142,964,475 |
| 2026-05-18 | 5.020 | 5.220 | 4.990 | 5.110 | 5.110 | 80,047,355 |
| 2026-05-15 | 5.120 | 5.230 | 4.960 | 5.100 | 5.100 | 133,592,806 |
| 2026-05-14 | 5.570 | 5.770 | 5.180 | 5.180 | 5.180 | 185,799,901 |
| 2026-05-13 | 5.430 | 5.700 | 5.420 | 5.560 | 5.560 | 201,400,494 |
| 2026-05-12 | 5.350 | 5.560 | 5.120 | 5.420 | 5.420 | 151,646,720 |
| 2026-05-11 | 5.400 | 5.480 | 5.310 | 5.350 | 5.350 | 115,077,678 |
| 2026-05-08 | 5.300 | 5.450 | 5.210 | 5.330 | 5.330 | 131,469,273 |
| 2026-05-07 | 5.150 | 5.390 | 5.150 | 5.310 | 5.310 | 160,696,679 |
| 2026-05-06 | 4.940 | 5.200 | 4.890 | 5.140 | 5.140 | 135,139,718 |
| 2026-04-30 | 5.010 | 5.100 | 4.890 | 4.940 | 4.940 | 116,903,869 |
| 2026-04-29 | 5.180 | 5.290 | 5.030 | 5.060 | 5.060 | 156,998,996 |
| 2026-04-28 | 5.160 | 5.500 | 4.980 | 5.310 | 5.310 | 213,270,215 |
| 2026-04-27 | 4.990 | 5.370 | 4.820 | 5.270 | 5.270 | 200,710,794 |
| 2026-04-24 | 5.290 | 5.530 | 5.080 | 5.090 | 5.090 | 271,780,756 |
| 2026-04-23 | 4.790 | 5.280 | 4.670 | 5.280 | 5.280 | 244,217,754 |
| 2026-04-22 | 4.730 | 4.890 | 4.690 | 4.800 | 4.800 | 150,711,901 |
| 2026-04-21 | 4.610 | 4.890 | 4.470 | 4.780 | 4.780 | 184,585,033 |
| 2026-04-20 | 4.410 | 4.670 | 4.390 | 4.620 | 4.620 | 152,434,098 |
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.