Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.590 | 5.000 | 4.490 | 4.780 | 4.780 | 103,815,065 |
| 2024-10-23 | 4.370 | 4.760 | 4.360 | 4.640 | 4.640 | 87,790,398 |
| 2024-10-22 | 4.160 | 4.450 | 4.140 | 4.360 | 4.360 | 58,856,180 |
| 2024-10-21 | 4.060 | 4.180 | 4.060 | 4.130 | 4.130 | 36,465,414 |
| 2024-10-18 | 3.970 | 4.120 | 3.960 | 4.050 | 4.050 | 31,989,294 |
| 2024-10-17 | 4.050 | 4.090 | 3.970 | 3.990 | 3.990 | 27,102,180 |
| 2024-10-16 | 3.930 | 4.120 | 3.920 | 4.080 | 4.080 | 36,689,380 |
| 2024-10-15 | 4.030 | 4.040 | 3.940 | 3.950 | 3.950 | 21,474,500 |
| 2024-10-14 | 3.930 | 4.060 | 3.910 | 4.060 | 4.060 | 25,601,205 |
| 2024-10-11 | 4.050 | 4.090 | 3.850 | 3.890 | 3.890 | 28,525,871 |
| 2024-10-10 | 4.140 | 4.220 | 3.970 | 4.050 | 4.050 | 43,357,325 |
| 2024-10-09 | 4.450 | 4.540 | 4.090 | 4.090 | 4.090 | 63,758,147 |
| 2024-10-08 | 4.540 | 4.540 | 4.210 | 4.540 | 4.540 | 97,821,138 |
| 2024-09-30 | 3.910 | 4.150 | 3.820 | 4.130 | 4.130 | 72,657,868 |
| 2024-09-27 | 3.690 | 3.790 | 3.630 | 3.770 | 3.770 | 22,845,572 |
| 2024-09-26 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 17,870,320 |
| 2024-09-25 | 3.540 | 3.630 | 3.520 | 3.550 | 3.550 | 20,328,864 |
| 2024-09-24 | 3.400 | 3.500 | 3.380 | 3.500 | 3.500 | 15,779,560 |
| 2024-09-23 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 7,589,200 |
| 2024-09-20 | 3.460 | 3.460 | 3.370 | 3.410 | 3.410 | 10,092,280 |
| 2024-09-19 | 3.370 | 3.460 | 3.340 | 3.450 | 3.450 | 13,636,644 |
| 2024-09-18 | 3.330 | 3.360 | 3.280 | 3.350 | 3.350 | 7,468,680 |
| 2024-09-13 | 3.310 | 3.350 | 3.290 | 3.310 | 3.310 | 6,933,760 |
| 2024-09-12 | 3.310 | 3.360 | 3.290 | 3.310 | 3.310 | 8,916,840 |
| 2024-09-11 | 3.430 | 3.430 | 3.310 | 3.320 | 3.320 | 12,500,000 |
| 2024-09-10 | 3.430 | 3.470 | 3.370 | 3.430 | 3.430 | 8,850,380 |
| 2024-09-09 | 3.490 | 3.490 | 3.410 | 3.420 | 3.420 | 8,146,080 |
| 2024-09-06 | 3.480 | 3.590 | 3.480 | 3.500 | 3.500 | 9,035,273 |
| 2024-09-05 | 3.440 | 3.490 | 3.430 | 3.480 | 3.480 | 6,740,252 |
| 2024-09-04 | 3.430 | 3.480 | 3.430 | 3.450 | 3.450 | 8,475,800 |
| 2024-09-03 | 3.480 | 3.500 | 3.430 | 3.470 | 3.470 | 11,072,300 |
| 2024-09-02 | 3.580 | 3.590 | 3.480 | 3.490 | 3.490 | 12,629,100 |
| 2024-08-30 | 3.550 | 3.610 | 3.530 | 3.570 | 3.570 | 13,936,464 |
| 2024-08-29 | 3.550 | 3.560 | 3.470 | 3.540 | 3.540 | 11,407,920 |
| 2024-08-28 | 3.460 | 3.600 | 3.450 | 3.550 | 3.550 | 11,555,741 |
| 2024-08-27 | 3.580 | 3.590 | 3.480 | 3.500 | 3.500 | 10,891,440 |
| 2024-08-26 | 3.540 | 3.590 | 3.530 | 3.580 | 3.580 | 8,662,881 |
| 2024-08-23 | 3.640 | 3.640 | 3.520 | 3.570 | 3.570 | 14,071,940 |
| 2024-08-22 | 3.650 | 3.680 | 3.610 | 3.630 | 3.630 | 9,999,280 |
| 2024-08-21 | 3.760 | 3.760 | 3.610 | 3.640 | 3.640 | 17,554,820 |
| 2024-08-20 | 3.860 | 3.880 | 3.750 | 3.770 | 3.770 | 12,685,300 |
| 2024-08-19 | 3.870 | 3.910 | 3.850 | 3.860 | 3.860 | 9,812,520 |
| 2024-08-16 | 3.990 | 4.020 | 3.880 | 3.890 | 3.890 | 15,863,484 |
| 2024-08-15 | 3.910 | 4.020 | 3.880 | 4.000 | 4.000 | 21,266,645 |
| 2024-08-14 | 3.880 | 3.950 | 3.840 | 3.930 | 3.930 | 15,196,240 |
| 2024-08-13 | 3.840 | 3.900 | 3.800 | 3.880 | 3.880 | 13,950,840 |
| 2024-08-12 | 3.910 | 3.990 | 3.870 | 3.890 | 3.890 | 19,021,920 |
| 2024-08-09 | 3.910 | 3.960 | 3.850 | 3.870 | 3.870 | 17,948,800 |
| 2024-08-08 | 4.030 | 4.040 | 3.910 | 3.940 | 3.940 | 23,508,584 |
| 2024-08-07 | 3.950 | 4.130 | 3.930 | 4.060 | 4.060 | 39,517,060 |
| 2024-08-06 | 3.930 | 3.970 | 3.910 | 3.950 | 3.950 | 13,391,000 |
| 2024-08-05 | 4.000 | 4.090 | 3.900 | 3.910 | 3.910 | 26,188,360 |
| 2024-08-02 | 4.050 | 4.130 | 3.990 | 4.050 | 4.050 | 28,995,280 |
| 2024-08-01 | 4.090 | 4.140 | 4.010 | 4.020 | 4.020 | 31,698,700 |
| 2024-07-31 | 4.110 | 4.140 | 4.020 | 4.120 | 4.120 | 33,797,162 |
| 2024-07-30 | 4.230 | 4.300 | 4.090 | 4.100 | 4.100 | 42,849,401 |
| 2024-07-29 | 4.090 | 4.280 | 4.040 | 4.260 | 4.260 | 46,716,702 |
| 2024-07-26 | 3.980 | 4.100 | 3.920 | 4.090 | 4.090 | 51,408,021 |
| 2024-07-25 | 3.940 | 4.080 | 3.840 | 4.010 | 4.010 | 54,489,187 |
| 2024-07-24 | 3.750 | 4.100 | 3.720 | 3.980 | 3.980 | 69,999,312 |
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.