Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.740 | 5.080 | 4.740 | 5.050 | 4.993 | 43,369,296 |
| 2024-01-24 | 4.670 | 4.750 | 4.540 | 4.740 | 4.687 | 23,742,840 |
| 2024-01-23 | 4.580 | 4.710 | 4.480 | 4.690 | 4.637 | 23,267,035 |
| 2024-01-22 | 4.840 | 4.840 | 4.560 | 4.580 | 4.528 | 23,900,980 |
| 2024-01-19 | 4.890 | 4.960 | 4.810 | 4.840 | 4.785 | 22,443,485 |
| 2024-01-18 | 5.010 | 5.010 | 4.750 | 4.880 | 4.825 | 33,774,500 |
| 2024-01-17 | 5.160 | 5.190 | 5.040 | 5.040 | 4.983 | 19,495,170 |
| 2024-01-16 | 5.120 | 5.210 | 5.060 | 5.160 | 5.102 | 23,789,130 |
| 2024-01-15 | 5.150 | 5.190 | 5.110 | 5.140 | 5.082 | 21,750,400 |
| 2024-01-12 | 5.030 | 5.170 | 5.020 | 5.130 | 5.072 | 29,820,609 |
| 2024-01-11 | 5.060 | 5.120 | 5.020 | 5.030 | 4.973 | 24,109,418 |
| 2024-01-10 | 5.130 | 5.160 | 5.030 | 5.090 | 5.033 | 17,527,047 |
| 2024-01-09 | 5.110 | 5.190 | 5.070 | 5.160 | 5.102 | 22,446,977 |
| 2024-01-08 | 5.150 | 5.230 | 5.100 | 5.120 | 5.062 | 30,185,091 |
| 2024-01-05 | 5.180 | 5.330 | 5.150 | 5.170 | 5.112 | 41,833,560 |
| 2024-01-04 | 5.280 | 5.300 | 5.120 | 5.200 | 5.141 | 42,238,096 |
| 2024-01-03 | 4.990 | 5.280 | 4.970 | 5.270 | 5.211 | 68,792,190 |
| 2024-01-02 | 4.880 | 5.020 | 4.870 | 5.000 | 4.944 | 30,102,096 |
| 2023-12-29 | 4.890 | 4.910 | 4.860 | 4.890 | 4.835 | 18,029,685 |
| 2023-12-28 | 4.850 | 4.900 | 4.830 | 4.900 | 4.845 | 20,638,101 |
| 2023-12-27 | 4.840 | 4.860 | 4.780 | 4.840 | 4.785 | 16,666,418 |
| 2023-12-26 | 4.870 | 4.930 | 4.800 | 4.810 | 4.756 | 15,053,380 |
| 2023-12-25 | 4.890 | 4.900 | 4.850 | 4.870 | 4.815 | 13,463,350 |
| 2023-12-22 | 4.970 | 4.970 | 4.900 | 4.920 | 4.865 | 17,326,700 |
| 2023-12-21 | 4.960 | 5.010 | 4.910 | 4.960 | 4.904 | 22,158,901 |
| 2023-12-20 | 4.950 | 5.070 | 4.950 | 5.000 | 4.944 | 23,469,285 |
| 2023-12-19 | 5.020 | 5.030 | 4.890 | 4.980 | 4.924 | 27,178,614 |
| 2023-12-18 | 5.090 | 5.110 | 5.010 | 5.020 | 4.963 | 16,260,925 |
| 2023-12-15 | 5.200 | 5.240 | 5.080 | 5.090 | 5.033 | 27,063,990 |
| 2023-12-14 | 5.150 | 5.250 | 5.100 | 5.200 | 5.141 | 28,631,504 |
| 2023-12-13 | 5.220 | 5.270 | 5.140 | 5.150 | 5.092 | 25,309,941 |
| 2023-12-12 | 5.180 | 5.290 | 5.150 | 5.240 | 5.181 | 31,454,496 |
| 2023-12-11 | 5.050 | 5.230 | 4.940 | 5.180 | 5.122 | 48,611,665 |
| 2023-12-08 | 5.060 | 5.140 | 5.040 | 5.050 | 4.993 | 29,823,704 |
| 2023-12-07 | 5.060 | 5.090 | 5.020 | 5.060 | 5.003 | 14,500,444 |
| 2023-12-06 | 5.000 | 5.090 | 4.960 | 5.060 | 5.003 | 20,694,964 |
| 2023-12-05 | 5.130 | 5.180 | 5.050 | 5.060 | 5.003 | 25,959,680 |
| 2023-12-04 | 5.120 | 5.150 | 5.100 | 5.130 | 5.072 | 15,059,038 |
| 2023-12-01 | 5.120 | 5.150 | 5.070 | 5.140 | 5.082 | 16,561,687 |
| 2023-11-30 | 5.110 | 5.160 | 5.080 | 5.110 | 5.052 | 20,045,760 |
| 2023-11-29 | 5.190 | 5.200 | 5.070 | 5.100 | 5.043 | 30,086,471 |
| 2023-11-28 | 5.230 | 5.250 | 5.170 | 5.190 | 5.131 | 19,060,500 |
| 2023-11-27 | 5.240 | 5.280 | 5.180 | 5.240 | 5.181 | 20,440,876 |
| 2023-11-24 | 5.290 | 5.320 | 5.230 | 5.270 | 5.211 | 18,219,073 |
| 2023-11-23 | 5.280 | 5.310 | 5.250 | 5.300 | 5.240 | 16,829,632 |
| 2023-11-22 | 5.370 | 5.400 | 5.290 | 5.290 | 5.230 | 23,569,216 |
| 2023-11-21 | 5.410 | 5.430 | 5.350 | 5.360 | 5.300 | 28,050,337 |
| 2023-11-20 | 5.370 | 5.430 | 5.350 | 5.390 | 5.329 | 22,148,479 |
| 2023-11-17 | 5.360 | 5.420 | 5.360 | 5.380 | 5.319 | 17,490,470 |
| 2023-11-16 | 5.410 | 5.440 | 5.360 | 5.390 | 5.329 | 21,901,788 |
| 2023-11-15 | 5.470 | 5.490 | 5.410 | 5.430 | 5.369 | 32,121,434 |
| 2023-11-14 | 5.400 | 5.600 | 5.390 | 5.440 | 5.379 | 69,760,638 |
| 2023-11-13 | 5.520 | 5.620 | 5.280 | 5.460 | 5.398 | 62,824,472 |
| 2023-11-10 | 5.410 | 5.490 | 5.150 | 5.470 | 5.408 | 57,724,961 |
| 2023-11-09 | 5.320 | 5.550 | 5.300 | 5.410 | 5.349 | 57,126,414 |
| 2023-11-08 | 5.320 | 5.390 | 5.300 | 5.330 | 5.270 | 18,856,000 |
| 2023-11-07 | 5.330 | 5.360 | 5.300 | 5.340 | 5.280 | 20,063,587 |
| 2023-11-06 | 5.350 | 5.410 | 5.300 | 5.340 | 5.280 | 32,219,406 |
| 2023-11-03 | 5.300 | 5.470 | 5.290 | 5.390 | 5.329 | 21,731,432 |
| 2023-11-02 | 5.380 | 5.380 | 5.300 | 5.300 | 5.240 | 15,391,872 |
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.