Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.060 | 6.270 | 6.010 | 6.150 | 6.081 | 25,570,499 |
| 2023-02-03 | 6.100 | 6.210 | 5.880 | 6.130 | 6.061 | 26,687,130 |
| 2023-02-02 | 5.910 | 6.190 | 5.890 | 6.110 | 6.041 | 29,535,875 |
| 2023-02-01 | 5.780 | 5.910 | 5.670 | 5.890 | 5.824 | 23,816,085 |
| 2023-01-31 | 5.440 | 5.860 | 5.440 | 5.790 | 5.725 | 44,602,190 |
| 2023-01-30 | 5.530 | 5.630 | 5.440 | 5.460 | 5.398 | 45,043,758 |
| 2023-01-20 | 5.400 | 5.720 | 5.380 | 5.520 | 5.458 | 34,198,493 |
| 2023-01-19 | 5.490 | 5.510 | 5.330 | 5.370 | 5.309 | 18,760,852 |
| 2023-01-18 | 5.560 | 5.630 | 5.450 | 5.460 | 5.398 | 25,114,358 |
| 2023-01-17 | 5.480 | 5.580 | 5.410 | 5.480 | 5.418 | 22,438,223 |
| 2023-01-16 | 5.490 | 5.590 | 5.450 | 5.550 | 5.487 | 19,668,793 |
| 2023-01-13 | 5.590 | 5.600 | 5.480 | 5.530 | 5.468 | 13,804,820 |
| 2023-01-12 | 5.610 | 5.690 | 5.560 | 5.590 | 5.527 | 9,471,334 |
| 2023-01-11 | 5.730 | 5.730 | 5.560 | 5.610 | 5.547 | 14,153,522 |
| 2023-01-10 | 5.800 | 5.800 | 5.680 | 5.690 | 5.626 | 17,793,641 |
| 2023-01-09 | 6.070 | 6.100 | 5.690 | 5.720 | 5.656 | 35,490,967 |
| 2023-01-06 | 6.000 | 6.380 | 5.920 | 6.040 | 5.972 | 39,245,034 |
| 2023-01-05 | 5.800 | 6.080 | 5.800 | 6.010 | 5.942 | 40,731,641 |
| 2023-01-04 | 5.760 | 5.800 | 5.660 | 5.760 | 5.695 | 20,265,936 |
| 2023-01-03 | 5.530 | 5.780 | 5.490 | 5.740 | 5.675 | 29,547,956 |
| 2022-12-30 | 5.430 | 5.580 | 5.370 | 5.550 | 5.487 | 26,133,658 |
| 2022-12-29 | 5.410 | 5.550 | 5.320 | 5.430 | 5.369 | 28,079,182 |
| 2022-12-28 | 5.210 | 5.600 | 5.170 | 5.460 | 5.398 | 46,468,558 |
| 2022-12-27 | 5.280 | 5.290 | 5.120 | 5.250 | 5.191 | 22,798,640 |
| 2022-12-26 | 5.110 | 5.320 | 5.100 | 5.280 | 5.220 | 30,418,650 |
| 2022-12-23 | 4.980 | 5.160 | 4.920 | 5.080 | 5.023 | 21,184,160 |
| 2022-12-22 | 5.040 | 5.060 | 4.860 | 4.880 | 4.825 | 14,585,684 |
| 2022-12-21 | 5.010 | 5.100 | 4.920 | 5.050 | 4.993 | 15,946,300 |
| 2022-12-20 | 4.900 | 5.050 | 4.900 | 5.020 | 4.963 | 13,217,979 |
| 2022-12-19 | 5.110 | 5.120 | 4.890 | 4.930 | 4.874 | 20,678,613 |
| 2022-12-16 | 5.040 | 5.220 | 5.040 | 5.100 | 5.043 | 22,845,253 |
| 2022-12-15 | 5.080 | 5.200 | 5.000 | 5.120 | 5.062 | 22,025,301 |
| 2022-12-14 | 5.090 | 5.190 | 5.030 | 5.100 | 5.043 | 23,085,542 |
| 2022-12-13 | 5.230 | 5.240 | 5.050 | 5.120 | 5.062 | 28,045,959 |
| 2022-12-12 | 5.350 | 5.360 | 5.140 | 5.190 | 5.131 | 25,756,927 |
| 2022-12-09 | 5.430 | 5.490 | 5.300 | 5.340 | 5.280 | 19,709,024 |
| 2022-12-08 | 5.530 | 5.560 | 5.420 | 5.420 | 5.359 | 14,566,661 |
| 2022-12-07 | 5.570 | 5.640 | 5.410 | 5.530 | 5.468 | 33,377,558 |
| 2022-12-06 | 5.690 | 5.860 | 5.560 | 5.620 | 5.557 | 36,381,253 |
| 2022-12-05 | 5.550 | 5.640 | 5.510 | 5.590 | 5.527 | 21,067,781 |
| 2022-12-02 | 5.600 | 5.630 | 5.500 | 5.590 | 5.527 | 22,614,740 |
| 2022-12-01 | 5.800 | 5.800 | 5.500 | 5.610 | 5.547 | 47,483,003 |
| 2022-11-30 | 5.820 | 5.820 | 5.620 | 5.660 | 5.596 | 42,213,988 |
| 2022-11-29 | 5.850 | 5.930 | 5.590 | 5.830 | 5.764 | 62,245,085 |
| 2022-11-28 | 5.450 | 6.080 | 5.430 | 6.030 | 5.962 | 68,531,532 |
| 2022-11-25 | 5.550 | 5.650 | 5.400 | 5.530 | 5.468 | 31,708,341 |
| 2022-11-24 | 5.310 | 5.580 | 5.260 | 5.540 | 5.478 | 53,038,124 |
| 2022-11-23 | 5.160 | 5.450 | 5.110 | 5.320 | 5.260 | 37,905,000 |
| 2022-11-22 | 5.320 | 5.350 | 5.110 | 5.140 | 5.082 | 19,892,094 |
| 2022-11-21 | 5.180 | 5.320 | 5.030 | 5.240 | 5.181 | 38,327,127 |
| 2022-11-18 | 4.990 | 5.250 | 4.970 | 5.170 | 5.112 | 51,380,001 |
| 2022-11-17 | 4.910 | 5.130 | 4.840 | 4.990 | 4.934 | 61,716,180 |
| 2022-11-16 | 5.320 | 5.320 | 4.990 | 5.010 | 4.954 | 88,473,996 |
| 2022-11-15 | 4.790 | 4.860 | 4.750 | 4.840 | 4.785 | 11,383,346 |
| 2022-11-14 | 4.780 | 4.890 | 4.770 | 4.780 | 4.726 | 12,478,740 |
| 2022-11-11 | 4.910 | 4.940 | 4.790 | 4.820 | 4.766 | 14,189,196 |
| 2022-11-10 | 4.860 | 4.910 | 4.740 | 4.820 | 4.766 | 17,299,708 |
| 2022-11-09 | 4.760 | 4.890 | 4.730 | 4.850 | 4.795 | 16,889,474 |
| 2022-11-08 | 4.760 | 4.790 | 4.700 | 4.750 | 4.696 | 12,925,085 |
| 2022-11-07 | 4.880 | 4.890 | 4.750 | 4.790 | 4.736 | 22,727,819 |
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.