Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.890 | 3.910 | 3.860 | 3.880 | 3.880 | 13,116,467 |
| 2026-01-14 | 3.890 | 3.930 | 3.860 | 3.900 | 3.900 | 25,311,573 |
| 2026-01-13 | 3.870 | 3.920 | 3.850 | 3.900 | 3.900 | 24,567,549 |
| 2026-01-12 | 3.850 | 3.870 | 3.830 | 3.870 | 3.870 | 18,386,463 |
| 2026-01-09 | 3.840 | 3.860 | 3.820 | 3.850 | 3.850 | 16,980,160 |
| 2026-01-08 | 3.850 | 3.870 | 3.830 | 3.850 | 3.850 | 12,035,958 |
| 2026-01-07 | 3.880 | 3.890 | 3.850 | 3.860 | 3.860 | 11,717,467 |
| 2026-01-06 | 3.810 | 3.880 | 3.800 | 3.880 | 3.880 | 14,070,637 |
| 2026-01-05 | 3.800 | 3.820 | 3.790 | 3.820 | 3.820 | 11,558,189 |
| 2025-12-31 | 3.840 | 3.840 | 3.800 | 3.810 | 3.810 | 10,546,307 |
| 2025-12-30 | 3.880 | 3.890 | 3.820 | 3.840 | 3.840 | 16,408,160 |
| 2025-12-29 | 3.990 | 4.000 | 3.880 | 3.880 | 3.880 | 22,942,386 |
| 2025-12-26 | 3.900 | 4.050 | 3.890 | 3.990 | 3.990 | 42,458,599 |
| 2025-12-25 | 3.880 | 3.990 | 3.880 | 3.900 | 3.900 | 31,260,415 |
| 2025-12-24 | 3.800 | 3.820 | 3.770 | 3.810 | 3.810 | 8,705,440 |
| 2025-12-23 | 3.810 | 3.820 | 3.780 | 3.790 | 3.790 | 7,354,960 |
| 2025-12-22 | 3.800 | 3.820 | 3.800 | 3.810 | 3.810 | 6,901,820 |
| 2025-12-19 | 3.760 | 3.800 | 3.750 | 3.800 | 3.800 | 9,013,583 |
| 2025-12-18 | 3.730 | 3.790 | 3.720 | 3.750 | 3.750 | 8,883,380 |
| 2025-12-17 | 3.770 | 3.780 | 3.690 | 3.740 | 3.740 | 18,052,380 |
| 2025-12-16 | 3.810 | 3.820 | 3.770 | 3.780 | 3.780 | 14,394,053 |
| 2025-12-15 | 3.770 | 3.820 | 3.760 | 3.810 | 3.810 | 8,932,040 |
| 2025-12-12 | 3.770 | 3.820 | 3.770 | 3.780 | 3.780 | 12,033,795 |
| 2025-12-11 | 3.820 | 3.820 | 3.760 | 3.770 | 3.770 | 9,782,600 |
| 2025-12-10 | 3.800 | 3.820 | 3.790 | 3.810 | 3.810 | 7,239,140 |
| 2025-12-09 | 3.820 | 3.840 | 3.790 | 3.800 | 3.800 | 9,958,500 |
| 2025-12-08 | 3.800 | 3.830 | 3.800 | 3.820 | 3.820 | 7,820,553 |
| 2025-12-05 | 3.780 | 3.820 | 3.770 | 3.820 | 3.820 | 8,618,364 |
| 2025-12-04 | 3.820 | 3.830 | 3.770 | 3.790 | 3.790 | 8,321,180 |
| 2025-12-03 | 3.830 | 3.850 | 3.810 | 3.820 | 3.820 | 9,166,467 |
| 2025-12-02 | 3.860 | 3.860 | 3.810 | 3.840 | 3.840 | 9,647,843 |
| 2025-12-01 | 3.850 | 3.880 | 3.840 | 3.860 | 3.860 | 8,114,180 |
| 2025-11-28 | 3.840 | 3.840 | 3.810 | 3.840 | 3.840 | 6,499,300 |
| 2025-11-27 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 8,341,253 |
| 2025-11-26 | 3.880 | 3.890 | 3.820 | 3.840 | 3.840 | 12,770,840 |
| 2025-11-25 | 3.760 | 3.960 | 3.740 | 3.880 | 3.880 | 27,285,380 |
| 2025-11-24 | 3.790 | 3.800 | 3.720 | 3.760 | 3.760 | 21,537,352 |
| 2025-11-21 | 3.910 | 3.930 | 3.760 | 3.770 | 3.770 | 36,546,160 |
| 2025-11-20 | 3.960 | 3.980 | 3.920 | 3.940 | 3.940 | 15,510,920 |
| 2025-11-19 | 4.040 | 4.050 | 3.940 | 3.950 | 3.950 | 27,248,347 |
| 2025-11-18 | 4.110 | 4.110 | 4.010 | 4.040 | 4.040 | 22,438,420 |
| 2025-11-17 | 4.140 | 4.150 | 4.070 | 4.110 | 4.110 | 17,370,593 |
| 2025-11-14 | 4.110 | 4.180 | 4.100 | 4.130 | 4.130 | 27,199,940 |
| 2025-11-13 | 4.130 | 4.130 | 4.060 | 4.110 | 4.110 | 22,476,940 |
| 2025-11-12 | 4.120 | 4.150 | 4.100 | 4.130 | 4.130 | 21,444,180 |
| 2025-11-11 | 4.110 | 4.120 | 4.080 | 4.110 | 4.110 | 16,745,580 |
| 2025-11-10 | 4.090 | 4.120 | 4.070 | 4.110 | 4.110 | 21,459,472 |
| 2025-11-07 | 4.060 | 4.130 | 4.060 | 4.070 | 4.070 | 23,105,820 |
| 2025-11-06 | 4.060 | 4.130 | 4.050 | 4.070 | 4.070 | 31,737,820 |
| 2025-11-05 | 3.950 | 4.060 | 3.940 | 4.050 | 4.050 | 28,679,860 |
| 2025-11-04 | 3.940 | 3.980 | 3.930 | 3.970 | 3.970 | 13,423,980 |
| 2025-11-03 | 3.930 | 3.950 | 3.920 | 3.950 | 3.950 | 9,958,040 |
| 2025-10-31 | 3.950 | 3.960 | 3.920 | 3.930 | 3.930 | 12,566,340 |
| 2025-10-30 | 3.980 | 4.000 | 3.940 | 3.950 | 3.950 | 15,693,640 |
| 2025-10-29 | 3.990 | 4.000 | 3.940 | 3.990 | 3.990 | 14,742,780 |
| 2025-10-28 | 4.020 | 4.030 | 3.980 | 3.990 | 3.990 | 12,551,080 |
| 2025-10-27 | 3.980 | 4.030 | 3.970 | 4.010 | 4.010 | 19,078,920 |
| 2025-10-24 | 4.050 | 4.050 | 3.960 | 3.980 | 3.980 | 32,968,200 |
| 2025-10-23 | 4.020 | 4.090 | 4.010 | 4.090 | 4.090 | 25,952,420 |
| 2025-10-22 | 4.000 | 4.060 | 3.990 | 4.020 | 4.020 | 17,036,660 |
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.