Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.950 | 4.020 | 3.940 | 4.020 | 4.020 | 18,877,884 |
| 2025-10-20 | 3.940 | 3.960 | 3.900 | 3.950 | 3.950 | 10,970,260 |
| 2025-10-17 | 3.960 | 3.980 | 3.910 | 3.910 | 3.910 | 14,531,000 |
| 2025-10-16 | 3.980 | 3.990 | 3.930 | 3.960 | 3.960 | 12,564,860 |
| 2025-10-15 | 3.980 | 4.010 | 3.950 | 3.970 | 3.970 | 14,733,040 |
| 2025-10-14 | 3.940 | 3.990 | 3.930 | 3.980 | 3.980 | 19,337,960 |
| 2025-10-13 | 3.900 | 3.930 | 3.860 | 3.930 | 3.930 | 15,728,140 |
| 2025-10-10 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 14,098,520 |
| 2025-10-09 | 3.870 | 3.910 | 3.860 | 3.910 | 3.910 | 12,310,140 |
| 2025-09-30 | 3.890 | 3.900 | 3.850 | 3.870 | 3.870 | 11,384,540 |
| 2025-09-29 | 3.900 | 3.920 | 3.850 | 3.890 | 3.890 | 9,945,042 |
| 2025-09-26 | 3.900 | 3.930 | 3.870 | 3.900 | 3.900 | 7,334,363 |
| 2025-09-25 | 3.920 | 3.930 | 3.890 | 3.890 | 3.890 | 8,741,360 |
| 2025-09-24 | 3.890 | 3.940 | 3.880 | 3.920 | 3.920 | 7,642,740 |
| 2025-09-23 | 3.930 | 3.930 | 3.840 | 3.910 | 3.910 | 14,448,998 |
| 2025-09-22 | 3.970 | 3.970 | 3.920 | 3.940 | 3.940 | 13,201,440 |
| 2025-09-19 | 3.990 | 3.990 | 3.950 | 3.970 | 3.970 | 13,835,986 |
| 2025-09-18 | 4.050 | 4.060 | 3.970 | 3.990 | 3.990 | 21,548,824 |
| 2025-09-17 | 4.050 | 4.080 | 4.030 | 4.060 | 4.060 | 13,425,360 |
| 2025-09-16 | 4.030 | 4.060 | 4.010 | 4.060 | 4.060 | 16,326,798 |
| 2025-09-15 | 4.030 | 4.050 | 4.010 | 4.040 | 4.040 | 12,231,497 |
| 2025-09-12 | 4.030 | 4.060 | 4.010 | 4.030 | 4.030 | 18,345,862 |
| 2025-09-11 | 4.010 | 4.030 | 3.990 | 4.020 | 4.020 | 11,537,587 |
| 2025-09-10 | 4.030 | 4.040 | 3.990 | 4.010 | 4.010 | 8,702,365 |
| 2025-09-09 | 4.040 | 4.060 | 4.010 | 4.020 | 4.020 | 12,826,700 |
| 2025-09-08 | 4.030 | 4.040 | 4.010 | 4.040 | 4.040 | 13,409,236 |
| 2025-09-05 | 3.980 | 4.010 | 3.950 | 4.010 | 4.010 | 12,142,576 |
| 2025-09-04 | 3.980 | 4.000 | 3.960 | 3.980 | 3.980 | 13,793,561 |
| 2025-09-03 | 4.010 | 4.020 | 3.960 | 3.970 | 3.970 | 12,672,600 |
| 2025-09-02 | 4.030 | 4.040 | 4.010 | 4.010 | 4.010 | 12,311,961 |
| 2025-09-01 | 4.040 | 4.050 | 4.010 | 4.030 | 4.030 | 11,094,344 |
| 2025-08-29 | 4.040 | 4.070 | 4.020 | 4.030 | 4.030 | 16,189,299 |
| 2025-08-28 | 4.080 | 4.090 | 4.000 | 4.050 | 4.050 | 27,539,945 |
| 2025-08-27 | 4.130 | 4.180 | 4.080 | 4.080 | 4.080 | 32,120,984 |
| 2025-08-26 | 4.110 | 4.140 | 4.100 | 4.140 | 4.140 | 21,887,925 |
| 2025-08-25 | 4.100 | 4.130 | 4.080 | 4.120 | 4.120 | 22,619,942 |
| 2025-08-22 | 4.100 | 4.110 | 4.060 | 4.090 | 4.090 | 18,533,364 |
| 2025-08-21 | 4.100 | 4.140 | 4.070 | 4.100 | 4.100 | 23,201,121 |
| 2025-08-20 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 19,556,360 |
| 2025-08-19 | 4.110 | 4.120 | 4.080 | 4.100 | 4.100 | 14,811,776 |
| 2025-08-18 | 4.100 | 4.110 | 4.080 | 4.100 | 4.100 | 17,927,280 |
| 2025-08-15 | 4.060 | 4.120 | 4.050 | 4.100 | 4.100 | 15,942,560 |
| 2025-08-14 | 4.140 | 4.140 | 4.060 | 4.060 | 4.060 | 17,084,897 |
| 2025-08-13 | 4.150 | 4.160 | 4.130 | 4.140 | 4.140 | 9,980,520 |
| 2025-08-12 | 4.170 | 4.170 | 4.140 | 4.150 | 4.150 | 10,092,868 |
| 2025-08-11 | 4.150 | 4.180 | 4.120 | 4.170 | 4.170 | 14,516,380 |
| 2025-08-08 | 4.140 | 4.180 | 4.120 | 4.150 | 4.150 | 16,913,960 |
| 2025-08-07 | 4.090 | 4.190 | 4.060 | 4.140 | 4.140 | 25,162,196 |
| 2025-08-06 | 4.100 | 4.110 | 4.070 | 4.090 | 4.090 | 11,375,990 |
| 2025-08-05 | 4.080 | 4.110 | 4.070 | 4.100 | 4.100 | 9,807,560 |
| 2025-08-04 | 4.050 | 4.090 | 4.030 | 4.080 | 4.080 | 9,361,400 |
| 2025-08-01 | 4.070 | 4.090 | 4.050 | 4.070 | 4.070 | 9,856,622 |
| 2025-07-31 | 4.150 | 4.160 | 4.060 | 4.070 | 4.070 | 24,530,191 |
| 2025-07-30 | 4.140 | 4.190 | 4.110 | 4.160 | 4.160 | 22,345,766 |
| 2025-07-29 | 4.160 | 4.170 | 4.110 | 4.130 | 4.130 | 15,004,004 |
| 2025-07-28 | 4.170 | 4.180 | 4.150 | 4.160 | 4.160 | 14,400,944 |
| 2025-07-25 | 4.210 | 4.210 | 4.160 | 4.170 | 4.170 | 18,106,320 |
| 2025-07-24 | 4.180 | 4.210 | 4.170 | 4.210 | 4.210 | 21,050,820 |
| 2025-07-23 | 4.260 | 4.300 | 4.190 | 4.190 | 4.190 | 26,039,800 |
| 2025-07-22 | 4.240 | 4.270 | 4.190 | 4.270 | 4.270 | 33,503,982 |
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.