Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.600 | 4.690 | 4.520 | 4.650 | 3.851 | 11,425,905 |
| 2022-01-27 | 4.740 | 4.740 | 4.530 | 4.550 | 3.769 | 15,564,362 |
| 2022-01-26 | 4.750 | 4.850 | 4.690 | 4.750 | 3.934 | 11,168,527 |
| 2022-01-25 | 4.880 | 4.960 | 4.750 | 4.750 | 3.934 | 15,674,062 |
| 2022-01-24 | 5.080 | 5.100 | 4.920 | 4.940 | 4.092 | 14,072,685 |
| 2022-01-21 | 5.090 | 5.150 | 5.000 | 5.100 | 4.224 | 13,279,323 |
| 2022-01-20 | 5.160 | 5.230 | 5.080 | 5.080 | 4.207 | 17,287,560 |
| 2022-01-19 | 5.210 | 5.220 | 5.120 | 5.160 | 4.274 | 10,295,946 |
| 2022-01-18 | 5.130 | 5.320 | 5.100 | 5.190 | 4.299 | 21,413,377 |
| 2022-01-17 | 5.080 | 5.170 | 5.070 | 5.130 | 4.249 | 12,082,465 |
| 2022-01-14 | 5.170 | 5.200 | 5.080 | 5.090 | 4.216 | 17,327,602 |
| 2022-01-13 | 5.280 | 5.300 | 5.180 | 5.180 | 4.290 | 17,314,575 |
| 2022-01-12 | 5.230 | 5.330 | 5.220 | 5.290 | 4.381 | 14,777,461 |
| 2022-01-11 | 5.250 | 5.430 | 5.210 | 5.240 | 4.340 | 22,882,286 |
| 2022-01-10 | 5.350 | 5.390 | 5.280 | 5.280 | 4.373 | 21,284,271 |
| 2022-01-07 | 5.540 | 5.580 | 5.380 | 5.390 | 4.464 | 23,964,916 |
| 2022-01-06 | 5.520 | 5.620 | 5.430 | 5.590 | 4.630 | 26,760,244 |
| 2022-01-05 | 5.700 | 5.710 | 5.480 | 5.570 | 4.613 | 38,204,930 |
| 2022-01-04 | 5.810 | 5.820 | 5.600 | 5.720 | 4.738 | 48,586,032 |
| 2021-12-31 | 5.940 | 6.110 | 5.720 | 5.740 | 4.754 | 82,899,134 |
| 2021-12-30 | 5.380 | 5.830 | 5.300 | 5.830 | 4.829 | 72,536,434 |
| 2021-12-29 | 5.380 | 5.400 | 5.200 | 5.300 | 4.390 | 26,156,606 |
| 2021-12-28 | 5.750 | 5.780 | 5.320 | 5.370 | 4.448 | 48,000,793 |
| 2021-12-27 | 5.700 | 5.900 | 5.630 | 5.750 | 4.762 | 31,311,456 |
| 2021-12-24 | 5.840 | 6.090 | 5.760 | 5.770 | 4.779 | 42,083,106 |
| 2021-12-23 | 5.540 | 5.930 | 5.440 | 5.890 | 4.878 | 56,108,799 |
| 2021-12-22 | 5.670 | 5.710 | 5.480 | 5.490 | 4.547 | 30,517,490 |
| 2021-12-21 | 5.680 | 5.730 | 5.490 | 5.630 | 4.663 | 32,828,173 |
| 2021-12-20 | 5.720 | 5.810 | 5.630 | 5.660 | 4.688 | 52,465,462 |
| 2021-12-17 | 5.870 | 6.000 | 5.830 | 5.870 | 4.862 | 35,603,752 |
| 2021-12-16 | 5.890 | 6.040 | 5.800 | 5.870 | 4.862 | 40,569,885 |
| 2021-12-15 | 5.750 | 6.160 | 5.660 | 5.910 | 4.895 | 66,831,234 |
| 2021-12-14 | 5.660 | 5.890 | 5.630 | 5.780 | 4.787 | 41,865,286 |
| 2021-12-13 | 5.480 | 5.880 | 5.450 | 5.760 | 4.771 | 61,975,028 |
| 2021-12-10 | 5.360 | 5.680 | 5.330 | 5.460 | 4.522 | 38,294,119 |
| 2021-12-09 | 5.550 | 5.630 | 5.420 | 5.450 | 4.514 | 43,682,502 |
| 2021-12-08 | 5.420 | 5.700 | 5.400 | 5.640 | 4.671 | 64,842,010 |
| 2021-12-07 | 5.240 | 5.450 | 5.080 | 5.440 | 4.506 | 53,735,085 |
| 2021-12-06 | 5.200 | 5.500 | 5.200 | 5.280 | 4.373 | 50,959,429 |
| 2021-12-03 | 5.280 | 5.340 | 5.130 | 5.220 | 4.323 | 48,735,955 |
| 2021-12-02 | 5.080 | 5.290 | 5.050 | 5.080 | 4.207 | 40,831,970 |
| 2021-12-01 | 4.880 | 5.040 | 4.850 | 5.040 | 4.174 | 24,433,078 |
| 2021-11-30 | 4.930 | 5.010 | 4.890 | 4.900 | 4.058 | 18,450,436 |
| 2021-11-29 | 4.800 | 4.980 | 4.700 | 4.930 | 4.083 | 23,941,542 |
| 2021-11-26 | 4.970 | 4.980 | 4.860 | 4.880 | 4.042 | 29,237,130 |
| 2021-11-25 | 5.150 | 5.280 | 5.050 | 5.080 | 4.207 | 39,163,705 |
| 2021-11-24 | 4.950 | 5.170 | 4.880 | 5.130 | 4.249 | 47,364,129 |
| 2021-11-23 | 4.930 | 4.970 | 4.850 | 4.940 | 4.092 | 22,465,405 |
| 2021-11-22 | 4.890 | 4.940 | 4.840 | 4.930 | 4.083 | 22,300,448 |
| 2021-11-19 | 4.970 | 4.990 | 4.800 | 4.910 | 4.067 | 31,956,688 |
| 2021-11-18 | 4.980 | 5.030 | 4.920 | 4.960 | 4.108 | 26,456,235 |
| 2021-11-17 | 4.990 | 5.050 | 4.920 | 5.000 | 4.141 | 27,597,710 |
| 2021-11-16 | 5.160 | 5.240 | 4.970 | 4.990 | 4.133 | 43,383,600 |
| 2021-11-15 | 5.150 | 5.290 | 5.090 | 5.210 | 4.315 | 38,558,702 |
| 2021-11-12 | 5.190 | 5.250 | 5.080 | 5.210 | 4.315 | 38,193,393 |
| 2021-11-11 | 5.210 | 5.220 | 5.110 | 5.130 | 4.249 | 37,232,316 |
| 2021-11-10 | 5.360 | 5.360 | 5.180 | 5.210 | 4.315 | 56,113,280 |
| 2021-11-09 | 5.450 | 5.650 | 5.310 | 5.460 | 4.522 | 63,751,839 |
| 2021-11-08 | 5.740 | 5.790 | 5.450 | 5.450 | 4.514 | 100,901,256 |
| 2021-11-05 | 6.840 | 6.930 | 6.060 | 6.060 | 5.019 | 182,259,886 |
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.