Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.390 | 5.420 | 5.310 | 5.320 | 5.260 | 35,454,700 |
| 2024-04-29 | 5.340 | 5.410 | 5.280 | 5.400 | 5.339 | 47,225,701 |
| 2024-04-26 | 5.240 | 5.350 | 5.200 | 5.350 | 5.290 | 34,558,570 |
| 2024-04-25 | 5.260 | 5.310 | 5.220 | 5.280 | 5.220 | 23,932,177 |
| 2024-04-24 | 5.190 | 5.320 | 5.170 | 5.290 | 5.230 | 35,375,041 |
| 2024-04-23 | 5.280 | 5.290 | 5.150 | 5.170 | 5.112 | 34,524,300 |
| 2024-04-22 | 5.390 | 5.440 | 5.280 | 5.310 | 5.250 | 37,487,912 |
| 2024-04-19 | 5.400 | 5.470 | 5.330 | 5.360 | 5.300 | 28,949,000 |
| 2024-04-18 | 5.500 | 5.530 | 5.370 | 5.420 | 5.359 | 55,638,744 |
| 2024-04-17 | 5.280 | 5.490 | 5.280 | 5.490 | 5.428 | 45,621,216 |
| 2024-04-16 | 5.430 | 5.570 | 5.280 | 5.310 | 5.250 | 72,979,001 |
| 2024-04-15 | 5.360 | 5.540 | 5.350 | 5.470 | 5.408 | 54,288,447 |
| 2024-04-12 | 5.630 | 5.670 | 5.410 | 5.430 | 5.369 | 75,403,215 |
| 2024-04-11 | 5.570 | 5.690 | 5.520 | 5.630 | 5.567 | 55,549,831 |
| 2024-04-10 | 5.450 | 5.670 | 5.440 | 5.640 | 5.576 | 89,719,398 |
| 2024-04-09 | 5.450 | 5.600 | 5.390 | 5.490 | 5.428 | 79,762,533 |
| 2024-04-08 | 5.300 | 5.540 | 5.250 | 5.510 | 5.448 | 107,564,505 |
| 2024-04-03 | 5.300 | 5.340 | 5.230 | 5.310 | 5.250 | 64,839,303 |
| 2024-04-02 | 5.120 | 5.340 | 5.090 | 5.320 | 5.260 | 91,804,751 |
| 2024-04-01 | 5.170 | 5.180 | 5.060 | 5.140 | 5.082 | 61,440,707 |
| 2024-03-29 | 4.960 | 5.170 | 4.950 | 5.170 | 5.112 | 34,341,218 |
| 2024-03-28 | 4.930 | 5.000 | 4.870 | 4.970 | 4.914 | 27,768,685 |
| 2024-03-27 | 5.030 | 5.050 | 4.930 | 4.930 | 4.874 | 27,448,300 |
| 2024-03-26 | 4.980 | 5.040 | 4.940 | 5.040 | 4.983 | 28,958,862 |
| 2024-03-25 | 5.000 | 5.060 | 4.970 | 4.990 | 4.934 | 25,848,931 |
| 2024-03-22 | 5.060 | 5.080 | 4.990 | 5.010 | 4.954 | 27,177,824 |
| 2024-03-21 | 5.090 | 5.110 | 5.060 | 5.060 | 5.003 | 24,790,502 |
| 2024-03-20 | 5.080 | 5.120 | 5.030 | 5.100 | 5.043 | 29,755,048 |
| 2024-03-19 | 5.140 | 5.210 | 5.090 | 5.090 | 5.033 | 38,818,410 |
| 2024-03-18 | 5.070 | 5.220 | 5.060 | 5.160 | 5.102 | 55,994,062 |
| 2024-03-15 | 5.060 | 5.140 | 5.040 | 5.090 | 5.033 | 41,729,892 |
| 2024-03-14 | 4.990 | 5.090 | 4.980 | 5.060 | 5.003 | 41,091,952 |
| 2024-03-13 | 4.970 | 5.040 | 4.960 | 5.010 | 4.954 | 39,665,411 |
| 2024-03-12 | 5.150 | 5.160 | 4.980 | 4.990 | 4.934 | 73,272,918 |
| 2024-03-11 | 5.150 | 5.250 | 5.070 | 5.160 | 5.102 | 71,714,874 |
| 2024-03-08 | 5.040 | 5.190 | 4.950 | 5.130 | 5.072 | 72,081,005 |
| 2024-03-07 | 4.920 | 5.070 | 4.880 | 5.030 | 4.973 | 77,826,952 |
| 2024-03-06 | 4.880 | 4.970 | 4.830 | 4.930 | 4.874 | 51,817,058 |
| 2024-03-05 | 4.750 | 4.900 | 4.740 | 4.880 | 4.825 | 65,528,514 |
| 2024-03-04 | 4.810 | 4.810 | 4.730 | 4.780 | 4.726 | 39,430,475 |
| 2024-03-01 | 4.860 | 4.920 | 4.770 | 4.820 | 4.766 | 46,979,004 |
| 2024-02-29 | 4.810 | 4.900 | 4.740 | 4.870 | 4.815 | 61,974,300 |
| 2024-02-28 | 4.720 | 4.880 | 4.720 | 4.810 | 4.756 | 79,437,943 |
| 2024-02-27 | 4.660 | 4.730 | 4.640 | 4.730 | 4.677 | 30,512,771 |
| 2024-02-26 | 4.770 | 4.770 | 4.660 | 4.680 | 4.627 | 38,193,880 |
| 2024-02-23 | 4.760 | 4.800 | 4.710 | 4.780 | 4.726 | 38,618,436 |
| 2024-02-22 | 4.810 | 4.850 | 4.710 | 4.770 | 4.716 | 53,845,191 |
| 2024-02-21 | 4.830 | 4.920 | 4.760 | 4.820 | 4.766 | 37,529,701 |
| 2024-02-20 | 4.900 | 4.910 | 4.800 | 4.840 | 4.785 | 31,428,500 |
| 2024-02-19 | 4.800 | 5.010 | 4.800 | 4.920 | 4.865 | 50,344,316 |
| 2024-02-08 | 4.750 | 4.930 | 4.700 | 4.830 | 4.776 | 45,888,088 |
| 2024-02-07 | 4.570 | 4.750 | 4.540 | 4.750 | 4.696 | 51,800,407 |
| 2024-02-06 | 4.370 | 4.680 | 4.330 | 4.620 | 4.568 | 44,287,245 |
| 2024-02-05 | 4.600 | 4.600 | 4.310 | 4.410 | 4.360 | 47,900,146 |
| 2024-02-02 | 4.760 | 4.830 | 4.500 | 4.620 | 4.568 | 32,316,345 |
| 2024-02-01 | 4.790 | 4.880 | 4.710 | 4.750 | 4.696 | 35,715,293 |
| 2024-01-31 | 4.960 | 5.090 | 4.840 | 4.860 | 4.805 | 30,392,038 |
| 2024-01-30 | 5.030 | 5.110 | 4.950 | 4.960 | 4.904 | 43,975,095 |
| 2024-01-29 | 5.100 | 5.290 | 5.060 | 5.140 | 5.082 | 44,157,136 |
| 2024-01-26 | 5.040 | 5.110 | 5.000 | 5.090 | 5.033 | 24,171,067 |
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.