Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.270 | 4.280 | 4.150 | 4.150 | 4.150 | 25,196,320 |
| 2025-01-16 | 4.240 | 4.330 | 4.240 | 4.290 | 4.290 | 16,421,559 |
| 2025-01-15 | 4.270 | 4.280 | 4.180 | 4.240 | 4.240 | 17,142,320 |
| 2025-01-14 | 4.200 | 4.280 | 4.190 | 4.280 | 4.280 | 21,150,500 |
| 2025-01-13 | 4.130 | 4.210 | 4.080 | 4.190 | 4.190 | 16,524,180 |
| 2025-01-10 | 4.270 | 4.290 | 4.130 | 4.140 | 4.140 | 14,498,500 |
| 2025-01-09 | 4.290 | 4.330 | 4.250 | 4.270 | 4.270 | 11,690,760 |
| 2025-01-08 | 4.340 | 4.370 | 4.200 | 4.320 | 4.320 | 18,222,000 |
| 2025-01-07 | 4.350 | 4.360 | 4.210 | 4.350 | 4.350 | 20,383,720 |
| 2025-01-06 | 4.350 | 4.370 | 4.210 | 4.320 | 4.320 | 17,266,100 |
| 2025-01-03 | 4.490 | 4.550 | 4.310 | 4.340 | 4.340 | 17,773,823 |
| 2025-01-02 | 4.580 | 4.670 | 4.430 | 4.470 | 4.470 | 18,874,200 |
| 2024-12-31 | 4.640 | 4.690 | 4.560 | 4.560 | 4.560 | 15,636,861 |
| 2024-12-30 | 4.790 | 4.800 | 4.610 | 4.630 | 4.630 | 21,614,339 |
| 2024-12-27 | 4.630 | 4.800 | 4.620 | 4.790 | 4.790 | 18,363,837 |
| 2024-12-26 | 4.670 | 4.700 | 4.620 | 4.630 | 4.630 | 11,527,400 |
| 2024-12-25 | 4.800 | 4.810 | 4.590 | 4.680 | 4.680 | 22,599,860 |
| 2024-12-24 | 4.720 | 4.800 | 4.700 | 4.790 | 4.790 | 16,446,460 |
| 2024-12-23 | 4.850 | 4.850 | 4.690 | 4.720 | 4.720 | 19,591,371 |
| 2024-12-20 | 4.870 | 4.900 | 4.790 | 4.800 | 4.800 | 20,040,340 |
| 2024-12-19 | 4.890 | 4.900 | 4.800 | 4.880 | 4.880 | 20,566,300 |
| 2024-12-18 | 4.970 | 5.080 | 4.900 | 4.930 | 4.930 | 22,712,000 |
| 2024-12-17 | 5.120 | 5.170 | 4.960 | 4.970 | 4.970 | 29,934,120 |
| 2024-12-16 | 5.090 | 5.270 | 5.060 | 5.110 | 5.110 | 42,289,395 |
| 2024-12-13 | 5.100 | 5.190 | 4.980 | 5.010 | 5.010 | 28,884,040 |
| 2024-12-12 | 5.070 | 5.140 | 5.040 | 5.130 | 5.130 | 18,129,800 |
| 2024-12-11 | 5.050 | 5.100 | 5.040 | 5.080 | 5.080 | 19,136,881 |
| 2024-12-10 | 5.180 | 5.220 | 5.030 | 5.060 | 5.060 | 32,806,995 |
| 2024-12-09 | 5.150 | 5.220 | 5.040 | 5.090 | 5.090 | 26,811,755 |
| 2024-12-06 | 5.180 | 5.200 | 5.110 | 5.150 | 5.150 | 23,635,740 |
| 2024-12-05 | 5.090 | 5.220 | 5.070 | 5.180 | 5.180 | 22,778,380 |
| 2024-12-04 | 5.230 | 5.270 | 5.080 | 5.110 | 5.110 | 30,266,340 |
| 2024-12-03 | 5.060 | 5.200 | 5.060 | 5.200 | 5.200 | 42,113,187 |
| 2024-12-02 | 4.890 | 5.070 | 4.870 | 5.050 | 5.050 | 41,336,881 |
| 2024-11-29 | 4.900 | 4.990 | 4.850 | 4.890 | 4.890 | 36,677,715 |
| 2024-11-28 | 4.850 | 5.000 | 4.830 | 4.920 | 4.920 | 33,423,116 |
| 2024-11-27 | 4.790 | 4.870 | 4.630 | 4.860 | 4.860 | 35,173,303 |
| 2024-11-26 | 4.820 | 5.000 | 4.760 | 4.780 | 4.780 | 42,697,680 |
| 2024-11-25 | 4.690 | 4.850 | 4.570 | 4.820 | 4.820 | 44,475,657 |
| 2024-11-22 | 4.750 | 4.870 | 4.640 | 4.660 | 4.660 | 43,738,979 |
| 2024-11-21 | 4.790 | 4.820 | 4.690 | 4.750 | 4.750 | 23,057,428 |
| 2024-11-20 | 4.770 | 4.820 | 4.730 | 4.790 | 4.790 | 28,228,274 |
| 2024-11-19 | 4.650 | 4.770 | 4.610 | 4.770 | 4.770 | 31,997,540 |
| 2024-11-18 | 4.790 | 4.840 | 4.600 | 4.640 | 4.640 | 50,545,753 |
| 2024-11-15 | 4.960 | 5.030 | 4.750 | 4.800 | 4.800 | 39,327,879 |
| 2024-11-14 | 5.140 | 5.170 | 4.970 | 5.000 | 5.000 | 29,799,780 |
| 2024-11-13 | 5.230 | 5.250 | 5.080 | 5.170 | 5.170 | 32,938,589 |
| 2024-11-12 | 5.300 | 5.370 | 5.180 | 5.250 | 5.250 | 34,453,857 |
| 2024-11-11 | 5.410 | 5.440 | 5.240 | 5.330 | 5.330 | 49,345,400 |
| 2024-11-08 | 5.560 | 5.660 | 5.380 | 5.410 | 5.410 | 58,343,032 |
| 2024-11-07 | 5.530 | 5.660 | 5.450 | 5.540 | 5.540 | 51,616,703 |
| 2024-11-06 | 5.500 | 5.700 | 5.400 | 5.590 | 5.590 | 62,174,650 |
| 2024-11-05 | 5.360 | 5.600 | 5.350 | 5.490 | 5.490 | 56,861,027 |
| 2024-11-04 | 5.180 | 5.440 | 5.100 | 5.380 | 5.380 | 74,099,565 |
| 2024-11-01 | 5.180 | 5.240 | 5.000 | 5.120 | 5.120 | 62,549,187 |
| 2024-10-31 | 5.140 | 5.360 | 5.100 | 5.250 | 5.250 | 74,419,673 |
| 2024-10-30 | 4.930 | 5.320 | 4.920 | 5.150 | 5.150 | 78,454,860 |
| 2024-10-29 | 5.650 | 5.660 | 5.080 | 5.090 | 5.090 | 137,005,079 |
| 2024-10-28 | 5.300 | 5.590 | 5.160 | 5.580 | 5.580 | 128,246,586 |
| 2024-10-25 | 4.950 | 5.150 | 4.820 | 5.080 | 5.080 | 105,878,159 |
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.