Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.780 | 5.090 | 4.730 | 4.790 | 4.790 | 128,003,608 |
| 2026-10-15 | 4.850 | 4.940 | 4.700 | 4.750 | 4.750 | 119,622,334 |
| 2026-10-14 | 4.690 | 5.160 | 4.600 | 4.990 | 4.990 | 194,867,021 |
| 2026-10-13 | 4.710 | 4.730 | 4.560 | 4.690 | 4.690 | 56,334,800 |
| 2026-10-12 | 4.790 | 4.900 | 4.640 | 4.730 | 4.730 | 107,565,637 |
| 2026-10-09 | 5.000 | 5.070 | 4.700 | 4.850 | 4.850 | 138,422,283 |
| 2026-10-08 | 4.540 | 4.970 | 4.520 | 4.970 | 4.970 | 82,852,903 |
| 2026-09-30 | 4.600 | 4.600 | 4.500 | 4.520 | 4.520 | 38,799,781 |
| 2026-09-29 | 4.490 | 4.840 | 4.470 | 4.560 | 4.560 | 63,692,048 |
| 2026-09-28 | 4.450 | 4.620 | 4.380 | 4.520 | 4.520 | 47,029,217 |
| 2026-09-24 | 4.400 | 4.480 | 4.320 | 4.450 | 4.450 | 34,211,240 |
| 2026-09-23 | 4.630 | 4.650 | 4.400 | 4.420 | 4.420 | 44,242,310 |
| 2026-09-22 | 4.730 | 4.750 | 4.600 | 4.640 | 4.640 | 44,335,904 |
| 2026-09-21 | 4.680 | 4.810 | 4.650 | 4.720 | 4.720 | 38,716,820 |
| 2026-09-18 | 4.630 | 4.790 | 4.590 | 4.720 | 4.720 | 52,135,165 |
| 2026-09-17 | 4.750 | 4.770 | 4.560 | 4.630 | 4.630 | 75,160,760 |
| 2026-09-16 | 4.720 | 4.830 | 4.670 | 4.800 | 4.800 | 81,325,262 |
| 2026-09-15 | 4.830 | 4.980 | 4.690 | 4.720 | 4.720 | 108,844,436 |
| 2026-09-14 | 4.920 | 5.150 | 4.740 | 4.850 | 4.850 | 129,920,489 |
| 2026-09-11 | 4.700 | 5.040 | 4.600 | 4.900 | 4.900 | 174,527,335 |
| 2026-09-10 | 4.600 | 4.850 | 4.580 | 4.820 | 4.820 | 130,145,750 |
| 2026-09-09 | 4.510 | 4.630 | 4.480 | 4.630 | 4.630 | 43,216,283 |
| 2026-09-08 | 4.480 | 4.540 | 4.450 | 4.530 | 4.530 | 35,287,720 |
| 2026-09-07 | 4.480 | 4.490 | 4.430 | 4.460 | 4.460 | 26,660,073 |
| 2026-09-04 | 4.430 | 4.540 | 4.430 | 4.480 | 4.480 | 39,815,340 |
| 2026-09-03 | 4.400 | 4.490 | 4.380 | 4.450 | 4.450 | 43,791,241 |
| 2026-09-02 | 4.380 | 4.430 | 4.330 | 4.400 | 4.400 | 37,117,268 |
| 2026-09-01 | 4.280 | 4.410 | 4.270 | 4.390 | 4.390 | 48,119,900 |
| 2026-08-31 | 4.330 | 4.370 | 4.240 | 4.290 | 4.290 | 31,150,926 |
| 2026-08-28 | 4.270 | 4.330 | 4.220 | 4.310 | 4.310 | 34,611,500 |
| 2026-08-27 | 4.270 | 4.280 | 4.180 | 4.260 | 4.260 | 36,089,334 |
| 2026-08-26 | 4.150 | 4.330 | 4.140 | 4.290 | 4.290 | 57,361,846 |
| 2026-08-25 | 4.070 | 4.190 | 4.060 | 4.170 | 4.170 | 32,363,100 |
| 2026-08-24 | 4.090 | 4.130 | 4.040 | 4.110 | 4.110 | 27,923,335 |
| 2026-08-21 | 4.070 | 4.100 | 4.030 | 4.090 | 4.090 | 22,068,073 |
| 2026-08-20 | 4.100 | 4.120 | 4.050 | 4.120 | 4.120 | 28,816,669 |
| 2026-08-19 | 4.160 | 4.220 | 4.060 | 4.090 | 4.090 | 39,789,953 |
| 2026-08-18 | 4.290 | 4.290 | 4.160 | 4.190 | 4.190 | 46,336,918 |
| 2026-08-17 | 4.260 | 4.300 | 4.220 | 4.280 | 4.280 | 45,569,238 |
| 2026-08-14 | 4.560 | 4.580 | 4.250 | 4.330 | 4.330 | 100,701,525 |
| 2026-08-13 | 4.570 | 4.680 | 4.530 | 4.590 | 4.590 | 78,853,127 |
| 2026-08-12 | 4.550 | 4.630 | 4.470 | 4.570 | 4.570 | 50,546,416 |
| 2026-08-11 | 4.520 | 4.610 | 4.480 | 4.570 | 4.570 | 57,913,407 |
| 2026-08-10 | 4.420 | 4.580 | 4.400 | 4.570 | 4.570 | 83,283,454 |
| 2026-08-07 | 4.430 | 4.450 | 4.370 | 4.420 | 4.420 | 44,910,018 |
| 2026-08-06 | 4.440 | 4.470 | 4.350 | 4.470 | 4.470 | 53,868,703 |
| 2026-08-05 | 4.460 | 4.490 | 4.380 | 4.470 | 4.470 | 61,351,096 |
| 2026-08-04 | 4.460 | 4.530 | 4.420 | 4.460 | 4.460 | 55,963,953 |
| 2026-08-03 | 4.390 | 4.460 | 4.360 | 4.450 | 4.450 | 56,345,276 |
| 2026-07-31 | 4.230 | 4.390 | 4.230 | 4.360 | 4.360 | 62,435,900 |
| 2026-07-30 | 4.390 | 4.430 | 4.220 | 4.260 | 4.260 | 67,910,521 |
| 2026-07-29 | 4.320 | 4.440 | 4.230 | 4.420 | 4.420 | 73,256,680 |
| 2026-07-28 | 4.330 | 4.410 | 4.300 | 4.320 | 4.320 | 58,385,645 |
| 2026-07-27 | 4.130 | 4.490 | 4.110 | 4.380 | 4.380 | 84,359,633 |
| 2026-07-24 | 4.370 | 4.440 | 4.160 | 4.170 | 4.170 | 93,423,919 |
| 2026-07-23 | 4.440 | 4.640 | 4.290 | 4.490 | 4.490 | 118,505,021 |
| 2026-07-22 | 4.300 | 4.600 | 4.300 | 4.530 | 4.530 | 118,835,328 |
| 2026-07-21 | 4.650 | 4.690 | 4.350 | 4.440 | 4.440 | 158,113,561 |
| 2026-07-20 | 4.310 | 4.910 | 4.260 | 4.830 | 4.830 | 184,707,068 |
| 2026-07-17 | 4.070 | 4.500 | 4.060 | 4.500 | 4.500 | 159,378,873 |
Page 1 of 21 · 1,214 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.