Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.680 | 4.710 | 4.650 | 4.690 | 4.654 | 8,738,020 |
| 2024-07-26 | 4.660 | 4.720 | 4.650 | 4.680 | 4.644 | 9,559,164 |
| 2024-07-25 | 4.670 | 4.700 | 4.600 | 4.650 | 4.614 | 11,599,534 |
| 2024-07-24 | 4.610 | 4.740 | 4.600 | 4.670 | 4.634 | 15,550,492 |
| 2024-07-23 | 4.790 | 4.810 | 4.670 | 4.670 | 4.634 | 12,161,700 |
| 2024-07-22 | 4.830 | 4.840 | 4.760 | 4.780 | 4.743 | 11,247,640 |
| 2024-07-19 | 4.830 | 4.860 | 4.800 | 4.830 | 4.793 | 12,182,629 |
| 2024-07-18 | 4.770 | 4.870 | 4.710 | 4.860 | 4.822 | 19,831,658 |
| 2024-07-17 | 4.900 | 4.910 | 4.750 | 4.770 | 4.733 | 23,696,920 |
| 2024-07-16 | 4.980 | 4.990 | 4.900 | 4.920 | 4.882 | 13,795,320 |
| 2024-07-15 | 5.030 | 5.030 | 4.940 | 4.970 | 4.931 | 11,688,713 |
| 2024-07-12 | 5.070 | 5.140 | 5.020 | 5.040 | 5.001 | 15,616,104 |
| 2024-07-11 | 5.030 | 5.080 | 4.980 | 5.080 | 5.041 | 21,383,374 |
| 2024-07-10 | 5.060 | 5.100 | 4.960 | 4.970 | 4.931 | 22,268,343 |
| 2024-07-09 | 5.030 | 5.100 | 4.860 | 5.100 | 5.060 | 31,675,646 |
| 2024-07-08 | 5.060 | 5.090 | 5.010 | 5.020 | 4.981 | 14,925,651 |
| 2024-07-05 | 5.060 | 5.090 | 5.010 | 5.060 | 5.021 | 13,011,393 |
| 2024-07-04 | 5.120 | 5.160 | 5.050 | 5.060 | 5.021 | 18,026,600 |
| 2024-07-03 | 5.180 | 5.200 | 5.090 | 5.100 | 5.060 | 17,128,271 |
| 2024-07-02 | 5.190 | 5.220 | 5.140 | 5.170 | 5.130 | 16,763,791 |
| 2024-07-01 | 5.080 | 5.190 | 5.080 | 5.180 | 5.140 | 25,090,476 |
| 2024-06-28 | 5.010 | 5.160 | 4.990 | 5.080 | 5.041 | 27,155,296 |
| 2024-06-27 | 5.110 | 5.140 | 5.000 | 5.010 | 4.971 | 19,098,900 |
| 2024-06-26 | 5.060 | 5.160 | 4.960 | 5.140 | 5.100 | 28,311,676 |
| 2024-06-25 | 5.210 | 5.220 | 5.070 | 5.080 | 5.041 | 25,987,744 |
| 2024-06-24 | 5.230 | 5.290 | 5.160 | 5.200 | 5.160 | 19,960,194 |
| 2024-06-21 | 5.250 | 5.320 | 5.230 | 5.250 | 5.209 | 14,186,689 |
| 2024-06-20 | 5.290 | 5.340 | 5.220 | 5.280 | 5.239 | 25,727,804 |
| 2024-06-19 | 5.370 | 5.370 | 5.250 | 5.310 | 5.269 | 23,841,889 |
| 2024-06-18 | 5.320 | 5.380 | 5.200 | 5.370 | 5.328 | 32,117,280 |
| 2024-06-17 | 5.500 | 5.540 | 5.320 | 5.320 | 5.279 | 42,812,856 |
| 2024-06-14 | 5.600 | 5.680 | 5.530 | 5.540 | 5.497 | 32,031,600 |
| 2024-06-13 | 5.460 | 5.630 | 5.440 | 5.630 | 5.567 | 46,946,599 |
| 2024-06-12 | 5.430 | 5.480 | 5.410 | 5.480 | 5.418 | 24,204,739 |
| 2024-06-11 | 5.490 | 5.520 | 5.420 | 5.480 | 5.418 | 24,398,439 |
| 2024-06-07 | 5.530 | 5.540 | 5.400 | 5.520 | 5.458 | 35,775,799 |
| 2024-06-06 | 5.560 | 5.640 | 5.480 | 5.490 | 5.428 | 39,705,531 |
| 2024-06-05 | 5.680 | 5.720 | 5.550 | 5.560 | 5.497 | 30,893,039 |
| 2024-06-04 | 5.600 | 5.740 | 5.460 | 5.710 | 5.646 | 47,573,030 |
| 2024-06-03 | 5.710 | 5.750 | 5.540 | 5.620 | 5.557 | 42,981,406 |
| 2024-05-31 | 5.670 | 5.860 | 5.570 | 5.750 | 5.685 | 53,846,947 |
| 2024-05-30 | 5.860 | 5.910 | 5.610 | 5.660 | 5.596 | 66,531,400 |
| 2024-05-29 | 5.920 | 5.930 | 5.800 | 5.880 | 5.814 | 68,243,079 |
| 2024-05-28 | 5.770 | 6.020 | 5.740 | 6.000 | 5.932 | 110,431,261 |
| 2024-05-27 | 5.770 | 5.850 | 5.680 | 5.800 | 5.735 | 64,921,106 |
| 2024-05-24 | 5.600 | 5.850 | 5.600 | 5.740 | 5.675 | 74,375,247 |
| 2024-05-23 | 5.780 | 5.780 | 5.590 | 5.620 | 5.557 | 38,309,852 |
| 2024-05-22 | 5.760 | 5.830 | 5.730 | 5.790 | 5.725 | 44,873,497 |
| 2024-05-21 | 5.830 | 5.830 | 5.730 | 5.740 | 5.675 | 43,624,038 |
| 2024-05-20 | 5.640 | 5.860 | 5.600 | 5.860 | 5.794 | 73,868,414 |
| 2024-05-17 | 5.540 | 5.650 | 5.530 | 5.630 | 5.567 | 43,499,815 |
| 2024-05-16 | 5.570 | 5.630 | 5.510 | 5.550 | 5.487 | 43,505,975 |
| 2024-05-15 | 5.800 | 5.830 | 5.570 | 5.580 | 5.517 | 71,967,697 |
| 2024-05-14 | 5.800 | 5.890 | 5.730 | 5.830 | 5.764 | 62,839,237 |
| 2024-05-13 | 5.870 | 6.010 | 5.750 | 5.930 | 5.863 | 111,785,844 |
| 2024-05-10 | 5.610 | 6.120 | 5.570 | 5.870 | 5.804 | 146,611,075 |
| 2024-05-09 | 5.380 | 5.680 | 5.340 | 5.600 | 5.537 | 75,897,408 |
| 2024-05-08 | 5.440 | 5.560 | 5.400 | 5.400 | 5.339 | 53,989,838 |
| 2024-05-07 | 5.470 | 5.520 | 5.420 | 5.450 | 5.389 | 45,747,060 |
| 2024-05-06 | 5.340 | 5.550 | 5.330 | 5.500 | 5.438 | 71,490,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0200 CNY |
| 2025-06-26 | 0.0200 CNY |
| 2024-06-14 | 0.0200 CNY |
| 2021-06-24 | 0.1200 CNY |
| 2020-06-24 | 0.1200 CNY |
| 2019-07-01 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.