Guangdong Electric Power Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.360	5.400	5.290	5.370	5.309	20,264,060
2023-10-31	5.440	5.470	5.310	5.360	5.300	19,904,466
2023-10-30	5.450	5.500	5.360	5.420	5.359	21,534,326
2023-10-27	5.450	5.560	5.410	5.470	5.408	24,951,229
2023-10-26	5.280	5.500	5.230	5.470	5.408	34,179,545
2023-10-25	5.420	5.440	5.290	5.300	5.240	23,780,974
2023-10-24	5.360	5.420	5.300	5.390	5.329	20,482,320
2023-10-23	5.500	5.500	5.290	5.330	5.270	19,362,708
2023-10-20	5.460	5.540	5.410	5.490	5.428	14,331,197
2023-10-19	5.530	5.580	5.480	5.490	5.428	15,849,931
2023-10-18	5.630	5.650	5.530	5.550	5.487	15,575,417
2023-10-17	5.700	5.750	5.620	5.650	5.586	15,688,197
2023-10-16	5.710	5.750	5.640	5.680	5.616	16,612,163
2023-10-13	5.850	5.950	5.660	5.700	5.636	23,036,144
2023-10-12	5.840	5.860	5.780	5.820	5.754	17,714,363
2023-10-11	5.950	6.000	5.800	5.820	5.754	22,288,968
2023-10-10	6.020	6.040	5.920	5.930	5.863	19,962,285
2023-10-09	5.970	6.030	5.960	6.000	5.932	20,407,912
2023-09-28	6.000	6.020	5.940	5.970	5.903	18,029,200
2023-09-27	6.030	6.120	5.940	5.950	5.883	26,361,299
2023-09-26	6.020	6.070	5.980	6.030	5.962	15,548,809
2023-09-25	6.080	6.090	5.980	6.020	5.952	25,806,334
2023-09-22	6.140	6.190	6.050	6.100	6.031	23,039,372
2023-09-21	6.120	6.200	6.100	6.120	6.051	15,993,412
2023-09-20	6.250	6.260	6.130	6.150	6.081	16,034,106
2023-09-19	6.260	6.290	6.210	6.240	6.170	11,296,014
2023-09-18	6.190	6.300	6.150	6.280	6.209	24,234,041
2023-09-15	6.360	6.370	6.140	6.220	6.150	29,344,664
2023-09-14	6.360	6.430	6.280	6.350	6.278	18,645,024
2023-09-13	6.280	6.420	6.280	6.340	6.269	26,233,001
2023-09-12	6.300	6.450	6.270	6.310	6.239	25,782,001
2023-09-11	6.380	6.460	6.270	6.310	6.239	28,579,862
2023-09-08	6.220	6.560	6.220	6.450	6.377	32,502,952
2023-09-07	6.320	6.340	6.230	6.240	6.170	17,751,444
2023-09-06	6.390	6.420	6.300	6.340	6.269	17,511,040
2023-09-05	6.380	6.550	6.330	6.430	6.358	35,659,084
2023-09-04	6.350	6.420	6.180	6.390	6.318	28,099,201
2023-09-01	6.290	6.380	6.270	6.360	6.288	20,492,001
2023-08-31	6.360	6.480	6.240	6.290	6.219	19,337,295
2023-08-30	6.390	6.500	6.280	6.360	6.288	19,088,765
2023-08-29	6.330	6.430	6.280	6.410	6.338	16,618,820
2023-08-28	6.630	6.700	6.310	6.330	6.259	28,519,210
2023-08-25	6.310	6.430	6.240	6.360	6.288	19,760,560
2023-08-24	6.420	6.600	6.310	6.350	6.278	24,179,920
2023-08-23	6.800	6.800	6.400	6.420	6.348	41,030,775
2023-08-22	6.970	7.030	6.710	6.830	6.753	25,052,216
2023-08-21	7.050	7.170	6.960	6.970	6.891	13,701,558
2023-08-18	7.190	7.270	7.120	7.130	7.050	10,402,070
2023-08-17	7.280	7.310	7.100	7.220	7.139	16,461,623
2023-08-16	7.270	7.320	7.120	7.290	7.208	21,626,234
2023-08-15	7.220	7.350	7.190	7.280	7.198	27,118,344
2023-08-14	7.000	7.260	6.980	7.230	7.148	27,944,848
2023-08-11	7.080	7.100	6.930	7.010	6.931	16,101,523
2023-08-10	7.080	7.150	7.050	7.080	7.000	8,345,139
2023-08-09	7.060	7.130	7.030	7.120	7.040	13,627,255
2023-08-08	7.190	7.300	7.070	7.100	7.020	19,043,324
2023-08-07	7.050	7.200	7.020	7.200	7.119	27,678,539
2023-08-04	7.250	7.300	7.080	7.100	7.020	31,835,880
2023-08-03	7.210	7.330	7.150	7.250	7.168	19,315,482
2023-08-02	7.210	7.340	7.120	7.220	7.139	27,837,063

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.