Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.410 | 4.670 | 4.390 | 4.620 | 4.620 | 152,434,098 |
| 2026-04-17 | 4.420 | 4.490 | 4.360 | 4.410 | 4.410 | 76,078,798 |
| 2026-04-16 | 4.420 | 4.500 | 4.370 | 4.410 | 4.410 | 70,479,284 |
| 2026-04-15 | 4.540 | 4.540 | 4.370 | 4.430 | 4.430 | 100,572,287 |
| 2026-04-14 | 4.600 | 4.750 | 4.490 | 4.540 | 4.540 | 144,626,997 |
| 2026-04-13 | 4.380 | 4.620 | 4.360 | 4.600 | 4.600 | 181,554,718 |
| 2026-04-10 | 4.410 | 4.470 | 4.350 | 4.360 | 4.360 | 98,730,061 |
| 2026-04-09 | 4.560 | 4.560 | 4.370 | 4.400 | 4.400 | 141,789,268 |
| 2026-04-08 | 4.650 | 4.690 | 4.540 | 4.570 | 4.570 | 174,750,050 |
| 2026-04-07 | 4.470 | 4.790 | 4.390 | 4.680 | 4.680 | 191,009,058 |
| 2026-04-03 | 4.970 | 4.970 | 4.630 | 4.630 | 4.630 | 185,402,856 |
| 2026-04-02 | 5.280 | 5.680 | 5.140 | 5.140 | 5.140 | 301,645,049 |
| 2026-04-01 | 5.890 | 5.980 | 5.710 | 5.710 | 5.710 | 178,598,059 |
| 2026-03-31 | 5.690 | 6.630 | 5.690 | 6.340 | 6.340 | 383,643,548 |
| 2026-03-30 | 6.990 | 7.260 | 6.180 | 6.320 | 6.320 | 466,502,544 |
| 2026-03-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 42,498,092 |
| 2026-03-26 | 5.310 | 6.000 | 5.200 | 6.000 | 6.000 | 199,578,388 |
| 2026-03-25 | 5.020 | 5.650 | 4.990 | 5.450 | 5.450 | 236,347,200 |
| 2026-03-24 | 4.920 | 5.320 | 4.750 | 5.170 | 5.170 | 223,034,136 |
| 2026-03-23 | 4.590 | 5.360 | 4.530 | 5.080 | 5.080 | 264,172,555 |
| 2026-03-20 | 4.400 | 4.880 | 4.360 | 4.880 | 4.880 | 232,030,816 |
| 2026-03-19 | 4.330 | 4.510 | 4.300 | 4.440 | 4.440 | 59,297,000 |
| 2026-03-18 | 4.290 | 4.400 | 4.270 | 4.350 | 4.350 | 36,094,560 |
| 2026-03-17 | 4.240 | 4.350 | 4.200 | 4.300 | 4.300 | 40,609,182 |
| 2026-03-16 | 4.330 | 4.380 | 4.210 | 4.240 | 4.240 | 49,072,600 |
| 2026-03-13 | 4.550 | 4.550 | 4.330 | 4.350 | 4.350 | 74,781,560 |
| 2026-03-12 | 4.370 | 4.570 | 4.360 | 4.560 | 4.560 | 99,935,500 |
| 2026-03-11 | 4.330 | 4.400 | 4.230 | 4.400 | 4.400 | 60,491,169 |
| 2026-03-10 | 4.280 | 4.420 | 4.250 | 4.330 | 4.330 | 56,538,080 |
| 2026-03-09 | 4.260 | 4.350 | 4.230 | 4.310 | 4.310 | 49,769,919 |
| 2026-03-06 | 4.170 | 4.330 | 4.170 | 4.280 | 4.280 | 49,795,325 |
| 2026-03-05 | 4.200 | 4.270 | 4.150 | 4.200 | 4.200 | 50,464,334 |
| 2026-03-04 | 4.070 | 4.170 | 4.060 | 4.150 | 4.150 | 34,601,873 |
| 2026-03-03 | 4.150 | 4.220 | 4.100 | 4.120 | 4.120 | 39,168,743 |
| 2026-03-02 | 4.150 | 4.220 | 4.120 | 4.160 | 4.160 | 44,897,920 |
| 2026-02-27 | 4.060 | 4.180 | 4.040 | 4.180 | 4.180 | 44,942,769 |
| 2026-02-26 | 4.000 | 4.080 | 3.990 | 4.060 | 4.060 | 29,901,742 |
| 2026-02-25 | 3.960 | 4.010 | 3.950 | 4.000 | 4.000 | 23,450,880 |
| 2026-02-24 | 3.880 | 3.970 | 3.880 | 3.960 | 3.960 | 24,179,658 |
| 2026-02-13 | 3.930 | 3.940 | 3.850 | 3.860 | 3.860 | 18,952,475 |
| 2026-02-12 | 3.970 | 3.980 | 3.930 | 3.940 | 3.940 | 15,798,700 |
| 2026-02-11 | 3.930 | 3.970 | 3.930 | 3.950 | 3.950 | 11,405,811 |
| 2026-02-10 | 3.970 | 3.970 | 3.930 | 3.930 | 3.930 | 11,972,400 |
| 2026-02-09 | 3.960 | 3.990 | 3.940 | 3.960 | 3.960 | 15,665,355 |
| 2026-02-06 | 3.910 | 3.950 | 3.890 | 3.940 | 3.940 | 12,852,920 |
| 2026-02-05 | 3.970 | 3.970 | 3.900 | 3.910 | 3.910 | 15,313,330 |
| 2026-02-04 | 3.890 | 3.970 | 3.880 | 3.970 | 3.970 | 24,283,981 |
| 2026-02-03 | 3.900 | 3.950 | 3.860 | 3.890 | 3.890 | 16,865,120 |
| 2026-02-02 | 3.870 | 3.980 | 3.850 | 3.890 | 3.890 | 29,103,930 |
| 2026-01-30 | 3.870 | 3.910 | 3.840 | 3.880 | 3.880 | 19,748,440 |
| 2026-01-29 | 3.870 | 3.890 | 3.850 | 3.880 | 3.880 | 16,132,330 |
| 2026-01-28 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 14,835,040 |
| 2026-01-27 | 3.950 | 3.950 | 3.860 | 3.890 | 3.890 | 16,780,360 |
| 2026-01-26 | 3.950 | 3.960 | 3.910 | 3.950 | 3.950 | 19,417,560 |
| 2026-01-23 | 3.940 | 3.960 | 3.930 | 3.950 | 3.950 | 16,844,480 |
| 2026-01-22 | 3.920 | 3.940 | 3.900 | 3.940 | 3.940 | 15,057,440 |
| 2026-01-21 | 3.960 | 3.960 | 3.890 | 3.920 | 3.920 | 22,162,700 |
| 2026-01-20 | 3.880 | 3.970 | 3.850 | 3.970 | 3.970 | 30,504,144 |
| 2026-01-19 | 3.850 | 3.890 | 3.790 | 3.880 | 3.880 | 24,535,780 |
| 2026-01-16 | 3.900 | 3.950 | 3.900 | 3.940 | 3.940 | 24,047,440 |
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.