Guangdong Electric Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.240	6.290	6.120	6.180	6.110	17,139,297
2023-05-04	6.040	6.310	6.000	6.240	6.170	40,648,825
2023-04-28	6.180	6.190	5.950	6.050	5.982	30,363,432
2023-04-27	6.240	6.280	5.900	6.240	6.170	31,343,235
2023-04-26	6.210	6.440	6.180	6.240	6.170	35,029,554
2023-04-25	6.360	6.420	6.070	6.180	6.110	30,429,955
2023-04-24	6.300	6.490	6.270	6.350	6.278	22,055,819
2023-04-21	6.460	6.500	6.290	6.330	6.259	20,451,775
2023-04-20	6.480	6.540	6.170	6.500	6.427	27,349,968
2023-04-19	6.460	6.630	6.410	6.470	6.397	15,373,500
2023-04-18	6.480	6.540	6.330	6.480	6.407	18,843,640
2023-04-17	6.520	6.790	6.380	6.490	6.417	41,083,125
2023-04-14	6.190	6.520	6.170	6.490	6.417	39,138,304
2023-04-13	6.090	6.300	6.080	6.190	6.120	31,815,402
2023-04-12	6.130	6.140	5.960	6.070	6.002	21,572,370
2023-04-11	6.130	6.190	5.910	6.140	6.071	36,153,287
2023-04-10	5.850	6.360	5.850	6.120	6.051	45,204,592
2023-04-07	5.650	5.920	5.610	5.920	5.853	34,906,142
2023-04-06	5.610	5.760	5.400	5.720	5.656	59,068,157
2023-04-04	5.870	5.870	5.600	5.610	5.547	49,033,177
2023-04-03	6.300	6.300	5.800	5.870	5.804	52,191,753
2023-03-31	6.400	6.520	6.320	6.370	6.298	18,785,862
2023-03-30	6.390	6.650	6.300	6.450	6.377	27,908,195
2023-03-29	6.170	6.400	6.150	6.380	6.308	23,512,319
2023-03-28	6.220	6.320	6.170	6.210	6.140	19,349,021
2023-03-27	6.360	6.360	6.160	6.200	6.130	18,015,009
2023-03-24	6.380	6.420	6.290	6.330	6.259	15,753,794
2023-03-23	6.470	6.470	6.240	6.370	6.298	22,500,169
2023-03-22	6.640	6.650	6.430	6.510	6.437	16,960,096
2023-03-21	6.390	6.650	6.310	6.610	6.535	22,610,772
2023-03-20	6.600	6.640	6.310	6.390	6.318	27,057,600
2023-03-17	6.700	6.850	6.570	6.600	6.526	29,558,739
2023-03-16	6.500	6.910	6.410	6.760	6.684	49,212,380
2023-03-15	6.440	6.630	6.320	6.550	6.476	25,122,828
2023-03-14	6.250	6.500	6.210	6.440	6.367	34,124,738
2023-03-13	6.160	6.280	6.130	6.270	6.199	15,368,008
2023-03-10	6.270	6.340	6.150	6.170	6.100	18,990,206
2023-03-09	6.420	6.490	6.310	6.340	6.269	22,633,952
2023-03-08	6.480	6.560	6.330	6.420	6.348	30,015,882
2023-03-07	6.720	6.790	6.480	6.500	6.427	39,249,467
2023-03-06	6.740	6.850	6.620	6.780	6.704	40,903,780
2023-03-03	6.390	6.880	6.340	6.820	6.743	65,826,474
2023-03-02	6.500	6.500	6.360	6.410	6.338	27,397,079
2023-03-01	6.500	6.500	6.370	6.490	6.417	36,412,894
2023-02-28	6.250	6.530	6.240	6.510	6.437	72,887,387
2023-02-27	6.140	6.320	6.030	6.220	6.150	38,190,413
2023-02-24	6.120	6.260	6.100	6.160	6.091	34,465,617
2023-02-23	6.250	6.270	6.060	6.120	6.051	38,172,505
2023-02-22	6.240	6.380	6.160	6.300	6.229	43,520,998
2023-02-21	6.260	6.300	6.140	6.250	6.180	34,450,635
2023-02-20	6.280	6.310	6.090	6.230	6.160	40,627,727
2023-02-17	6.320	6.390	6.220	6.260	6.189	19,237,579
2023-02-16	6.510	6.560	6.280	6.350	6.278	31,552,330
2023-02-15	6.690	6.830	6.430	6.510	6.437	38,517,313
2023-02-14	6.610	6.900	6.480	6.690	6.615	51,978,978
2023-02-13	6.780	7.050	6.500	6.700	6.624	69,041,299
2023-02-10	6.140	6.750	6.110	6.750	6.674	42,482,292
2023-02-09	6.230	6.250	6.070	6.140	6.071	19,884,780
2023-02-08	6.210	6.460	6.180	6.240	6.170	22,679,760
2023-02-07	6.150	6.280	6.050	6.250	6.180	15,961,204

← NewerPage 15 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.