Guangxi Guidong Eletric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.200	4.250	4.200	4.250	4.250	25,266,300
2025-07-18	4.180	4.200	4.140	4.200	4.200	24,976,000
2025-07-17	4.200	4.210	4.150	4.170	4.170	26,533,506
2025-07-16	4.220	4.230	4.180	4.190	4.190	28,181,640
2025-07-15	4.400	4.400	4.180	4.220	4.220	53,163,706
2025-07-14	4.330	4.410	4.310	4.380	4.380	46,150,900
2025-07-11	4.390	4.390	4.290	4.330	4.330	40,251,600
2025-07-10	4.310	4.490	4.270	4.390	4.390	59,750,222
2025-07-09	4.290	4.420	4.280	4.310	4.310	44,242,307
2025-07-08	4.400	4.410	4.270	4.310	4.310	58,004,627
2025-07-07	4.290	4.400	4.230	4.400	4.400	84,059,584
2025-07-04	4.120	4.230	4.120	4.200	4.200	46,216,720
2025-07-03	4.120	4.140	4.100	4.120	4.120	17,564,061
2025-07-02	4.130	4.140	4.090	4.120	4.120	18,884,700
2025-07-01	4.050	4.140	4.040	4.130	4.130	33,949,781
2025-06-30	4.060	4.070	4.030	4.050	4.050	15,991,921
2025-06-27	4.040	4.090	4.040	4.060	4.060	19,542,804
2025-06-26	4.070	4.090	4.040	4.040	4.040	21,534,704
2025-06-25	4.050	4.070	4.020	4.070	4.070	22,954,780
2025-06-24	4.020	4.060	4.000	4.060	4.060	13,341,720
2025-06-23	3.980	4.020	3.950	4.020	4.020	14,084,900
2025-06-20	3.980	4.010	3.970	3.990	3.990	10,426,300
2025-06-19	4.040	4.060	3.970	3.980	3.980	21,500,180
2025-06-18	4.110	4.110	4.040	4.060	4.060	18,531,900
2025-06-17	4.070	4.140	4.040	4.130	4.130	20,978,480
2025-06-16	4.070	4.090	4.040	4.060	4.060	17,861,100
2025-06-13	4.140	4.180	4.080	4.090	4.090	26,867,560
2025-06-12	4.200	4.210	4.150	4.160	4.160	21,403,800
2025-06-11	4.200	4.250	4.180	4.220	4.220	24,093,820
2025-06-10	4.230	4.260	4.190	4.220	4.220	24,987,800
2025-06-09	4.210	4.240	4.210	4.230	4.230	16,153,940
2025-06-06	4.240	4.250	4.200	4.220	4.220	16,717,460
2025-06-05	4.250	4.280	4.220	4.230	4.230	22,427,520
2025-06-04	4.220	4.240	4.200	4.240	4.240	19,430,895
2025-06-03	4.190	4.230	4.170	4.220	4.220	18,174,980
2025-05-30	4.290	4.300	4.200	4.210	4.210	24,701,400
2025-05-29	4.180	4.300	4.150	4.260	4.260	31,728,201
2025-05-28	4.200	4.240	4.160	4.190	4.190	23,634,544
2025-05-27	4.220	4.250	4.180	4.200	4.200	21,987,838
2025-05-26	4.220	4.250	4.190	4.240	4.240	25,489,278
2025-05-23	4.290	4.290	4.220	4.220	4.220	31,551,900
2025-05-22	4.440	4.440	4.290	4.300	4.300	53,257,780
2025-05-21	4.410	4.500	4.380	4.440	4.440	65,192,900
2025-05-20	4.400	4.420	4.350	4.420	4.420	43,811,780
2025-05-19	4.280	4.410	4.280	4.400	4.400	49,826,920
2025-05-16	4.360	4.380	4.280	4.280	4.280	44,746,381
2025-05-15	4.380	4.440	4.360	4.370	4.370	44,383,820
2025-05-14	4.400	4.420	4.340	4.410	4.410	48,085,643
2025-05-13	4.450	4.460	4.330	4.430	4.430	57,205,183
2025-05-12	4.460	4.510	4.400	4.420	4.420	54,826,100
2025-05-09	4.420	4.520	4.390	4.440	4.440	79,713,647
2025-05-08	4.350	4.490	4.330	4.420	4.420	66,021,387
2025-05-07	4.350	4.520	4.290	4.390	4.390	92,874,860
2025-05-06	4.260	4.370	4.180	4.330	4.330	96,634,025
2025-04-30	4.160	4.400	4.160	4.260	4.260	144,120,234
2025-04-29	4.620	4.670	4.620	4.620	4.620	35,317,600
2025-04-28	5.360	5.460	5.090	5.130	5.130	157,501,496
2025-04-25	5.070	5.550	4.980	5.340	5.340	247,470,912
2025-04-24	4.610	5.070	4.610	5.070	5.070	208,388,606
2025-04-23	4.660	4.710	4.590	4.610	4.610	53,499,160

← NewerPage 6 of 21 · 1,212 trading daysOlder →

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.