Guangxi Guidong Eletric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.730	4.850	4.640	4.650	4.650	76,870,976
2025-04-21	4.740	4.870	4.700	4.760	4.760	78,031,387
2025-04-18	4.730	5.000	4.700	4.800	4.800	114,433,628
2025-04-17	4.570	4.800	4.500	4.770	4.770	83,844,110
2025-04-16	4.660	4.750	4.560	4.590	4.590	70,247,625
2025-04-15	4.650	4.690	4.530	4.640	4.640	73,398,007
2025-04-14	4.410	4.720	4.410	4.690	4.690	105,796,679
2025-04-11	4.190	4.660	4.170	4.490	4.490	108,071,624
2025-04-10	4.210	4.310	4.180	4.240	4.240	55,972,028
2025-04-09	4.200	4.220	3.950	4.180	4.180	63,126,520
2025-04-08	4.030	4.300	4.030	4.190	4.190	62,274,075
2025-04-07	4.300	4.360	4.020	4.030	4.030	72,509,512
2025-04-03	4.410	4.520	4.400	4.470	4.470	40,675,012
2025-04-02	4.510	4.510	4.420	4.440	4.440	42,789,794
2025-04-01	4.400	4.620	4.360	4.540	4.540	71,957,813
2025-03-31	4.270	4.560	4.270	4.350	4.350	68,906,907
2025-03-28	4.650	4.780	4.500	4.500	4.500	111,412,482
2025-03-27	4.880	5.260	4.880	5.000	5.000	97,581,550
2025-03-26	4.990	5.120	4.820	4.910	4.910	95,339,928
2025-03-25	4.780	5.030	4.700	5.030	5.030	110,061,441
2025-03-24	4.580	4.760	4.570	4.760	4.760	77,304,163
2025-03-21	4.600	4.680	4.560	4.580	4.580	41,917,100
2025-03-20	4.620	4.670	4.590	4.620	4.620	37,815,444
2025-03-19	4.580	4.700	4.530	4.650	4.650	58,727,686
2025-03-18	4.580	4.580	4.510	4.580	4.580	34,172,040
2025-03-17	4.620	4.700	4.570	4.590	4.590	46,664,648
2025-03-14	4.550	4.730	4.520	4.640	4.640	85,406,051
2025-03-13	4.350	4.780	4.330	4.560	4.560	97,379,365
2025-03-12	4.250	4.370	4.240	4.350	4.350	35,805,429
2025-03-11	4.230	4.260	4.190	4.250	4.250	20,414,085
2025-03-10	4.260	4.310	4.250	4.270	4.270	16,996,820
2025-03-07	4.320	4.350	4.240	4.270	4.270	27,040,571
2025-03-06	4.300	4.340	4.300	4.320	4.320	23,131,531
2025-03-05	4.350	4.360	4.260	4.310	4.310	22,591,282
2025-03-04	4.340	4.370	4.300	4.360	4.360	19,394,352
2025-03-03	4.320	4.410	4.300	4.340	4.340	27,418,705
2025-02-28	4.330	4.400	4.290	4.320	4.320	32,602,556
2025-02-27	4.370	4.400	4.280	4.350	4.350	27,486,431
2025-02-26	4.340	4.390	4.320	4.370	4.370	29,513,333
2025-02-25	4.390	4.500	4.340	4.360	4.360	46,145,691
2025-02-24	4.320	4.410	4.310	4.390	4.390	39,415,560
2025-02-21	4.350	4.370	4.310	4.330	4.330	34,973,015
2025-02-20	4.420	4.430	4.330	4.370	4.370	32,614,162
2025-02-19	4.360	4.410	4.320	4.410	4.410	46,158,835
2025-02-18	4.300	4.550	4.280	4.400	4.400	85,267,992
2025-02-17	4.260	4.320	4.210	4.290	4.290	37,450,522
2025-02-14	4.240	4.340	4.240	4.270	4.270	36,664,205
2025-02-13	4.380	4.380	4.260	4.270	4.270	56,608,739
2025-02-12	4.110	4.530	4.100	4.410	4.410	97,715,573
2025-02-11	4.150	4.150	4.060	4.120	4.120	24,420,320
2025-02-10	4.140	4.180	4.100	4.140	4.140	29,235,460
2025-02-07	4.070	4.170	4.050	4.110	4.110	38,943,114
2025-02-06	4.010	4.080	3.920	4.070	4.070	31,790,780
2025-02-05	4.060	4.060	3.970	3.990	3.990	25,917,608
2025-01-27	4.090	4.140	4.050	4.060	4.060	25,403,720
2025-01-24	4.060	4.100	4.010	4.080	4.080	30,241,340
2025-01-23	4.110	4.220	4.080	4.080	4.080	26,661,520
2025-01-22	4.110	4.140	4.070	4.100	4.100	19,443,340
2025-01-21	4.190	4.200	4.080	4.100	4.100	19,886,596
2025-01-20	4.200	4.220	4.150	4.170	4.170	24,999,720

← NewerPage 7 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.