Guangdong Electric Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.120	7.390	7.020	7.280	7.198	47,586,718
2023-07-31	7.120	7.170	7.000	7.170	7.089	30,565,092
2023-07-28	7.080	7.150	6.840	7.110	7.030	32,233,191
2023-07-27	7.080	7.160	7.050	7.110	7.030	18,770,956
2023-07-26	7.210	7.240	7.060	7.110	7.030	26,720,338
2023-07-25	7.250	7.300	7.120	7.260	7.178	33,198,595
2023-07-24	7.130	7.370	7.060	7.290	7.208	25,685,585
2023-07-21	7.100	7.190	7.020	7.180	7.099	25,669,820
2023-07-20	7.150	7.220	7.070	7.100	7.020	26,213,218
2023-07-19	7.280	7.340	7.100	7.140	7.059	35,844,761
2023-07-18	7.430	7.460	7.270	7.280	7.198	31,232,090
2023-07-17	7.430	7.520	7.380	7.460	7.376	27,072,692
2023-07-14	7.410	7.570	7.250	7.490	7.406	50,825,534
2023-07-13	7.480	7.590	7.370	7.460	7.376	52,600,589
2023-07-12	7.450	7.740	7.250	7.640	7.554	85,602,699
2023-07-11	7.680	7.690	7.340	7.520	7.435	83,001,349
2023-07-10	7.990	8.240	7.710	7.840	7.752	139,444,416
2023-07-07	7.350	7.650	7.350	7.490	7.406	55,061,035
2023-07-06	7.340	7.480	7.310	7.340	7.257	29,538,496
2023-07-05	7.420	7.650	7.310	7.360	7.277	40,766,329
2023-07-04	7.590	7.590	7.430	7.510	7.425	33,480,254
2023-07-03	7.330	7.680	7.330	7.610	7.524	75,370,728
2023-06-30	7.300	7.370	7.180	7.300	7.218	40,175,542
2023-06-29	7.550	7.580	7.240	7.260	7.178	65,994,276
2023-06-28	7.470	7.980	7.420	7.580	7.495	73,210,685
2023-06-27	7.750	7.750	7.280	7.610	7.524	73,907,400
2023-06-26	7.070	7.800	7.040	7.750	7.663	112,073,757
2023-06-21	7.070	7.430	7.010	7.090	7.010	66,027,505
2023-06-20	7.040	7.150	6.960	7.120	7.040	53,952,053
2023-06-19	6.700	7.100	6.650	7.080	7.000	78,973,611
2023-06-16	6.830	6.840	6.610	6.730	6.654	49,163,072
2023-06-15	6.590	6.840	6.590	6.830	6.753	48,172,636
2023-06-14	6.830	6.840	6.560	6.580	6.506	47,232,377
2023-06-13	6.800	6.860	6.700	6.850	6.773	33,561,455
2023-06-12	6.990	7.100	6.780	6.800	6.723	47,085,997
2023-06-09	6.880	7.140	6.810	7.040	6.961	49,993,707
2023-06-08	6.830	6.910	6.750	6.910	6.832	39,918,439
2023-06-07	6.850	6.880	6.750	6.840	6.763	28,340,350
2023-06-06	7.150	7.150	6.790	6.820	6.743	65,585,539
2023-06-05	7.220	7.350	7.120	7.160	7.079	48,866,857
2023-06-02	7.350	7.470	7.220	7.230	7.148	56,265,061
2023-06-01	7.480	7.700	7.200	7.350	7.267	73,067,620
2023-05-31	7.400	7.630	7.250	7.500	7.415	66,316,323
2023-05-30	7.300	7.610	7.290	7.480	7.396	73,503,490
2023-05-29	7.190	7.800	7.180	7.660	7.574	113,274,382
2023-05-26	6.950	7.590	6.950	7.360	7.277	123,117,506
2023-05-25	6.670	6.950	6.610	6.900	6.822	71,312,607
2023-05-24	6.670	6.910	6.570	6.740	6.664	62,399,874
2023-05-23	7.060	7.080	6.720	6.750	6.674	84,173,472
2023-05-22	6.570	7.140	6.480	7.080	7.000	135,753,881
2023-05-19	6.750	6.880	6.550	6.580	6.506	74,426,628
2023-05-18	6.850	7.190	6.650	6.780	6.704	97,118,306
2023-05-17	6.710	7.110	6.520	6.890	6.812	113,767,298
2023-05-16	6.710	6.950	6.580	6.850	6.773	114,956,570
2023-05-15	6.720	7.230	6.560	7.020	6.941	184,125,745
2023-05-12	5.940	6.570	5.910	6.570	6.496	66,637,708
2023-05-11	5.820	6.240	5.790	5.970	5.903	38,639,739
2023-05-10	5.880	5.940	5.760	5.820	5.754	21,492,933
2023-05-09	6.070	6.110	5.850	5.880	5.814	35,091,535
2023-05-08	6.160	6.440	6.080	6.100	6.031	44,239,943

← NewerPage 14 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.