Guangdong Electric Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.650	4.960	4.610	4.870	4.815	36,841,495
2022-11-03	4.560	4.570	4.490	4.550	4.499	14,593,153
2022-11-02	4.510	4.580	4.410	4.580	4.528	19,879,118
2022-11-01	4.370	4.540	4.370	4.510	4.459	23,386,696
2022-10-31	4.460	4.490	4.310	4.370	4.321	22,591,900
2022-10-28	4.830	4.850	4.460	4.520	4.469	28,878,381
2022-10-27	4.980	5.000	4.810	4.840	4.785	29,288,048
2022-10-26	5.030	5.090	4.960	5.010	4.954	32,199,779
2022-10-25	5.120	5.120	4.900	5.020	4.963	26,143,209
2022-10-24	5.200	5.300	5.070	5.100	5.043	47,754,126
2022-10-21	4.740	5.210	4.730	5.210	5.151	43,428,224
2022-10-20	4.770	4.880	4.700	4.740	4.687	18,108,918
2022-10-19	4.830	4.890	4.730	4.760	4.706	20,667,470
2022-10-18	4.960	5.090	4.850	4.900	4.845	18,207,372
2022-10-17	4.890	4.970	4.690	4.940	4.884	22,949,951
2022-10-14	4.840	5.010	4.760	4.940	4.884	25,645,050
2022-10-13	4.590	4.940	4.560	4.860	4.805	35,375,882
2022-10-12	4.570	4.600	4.440	4.600	4.548	17,098,900
2022-10-11	4.430	4.660	4.380	4.590	4.538	20,038,423
2022-10-10	4.520	4.560	4.400	4.420	4.370	11,292,018
2022-09-30	4.590	4.610	4.450	4.460	4.410	12,217,324
2022-09-29	4.730	4.760	4.540	4.590	4.538	11,932,352
2022-09-28	4.790	4.840	4.600	4.660	4.607	20,544,450
2022-09-27	4.780	4.860	4.680	4.790	4.736	17,045,460
2022-09-26	4.950	5.000	4.750	4.800	4.746	21,407,390
2022-09-23	5.050	5.200	4.870	4.960	4.904	28,358,613
2022-09-22	5.150	5.230	5.020	5.070	5.013	25,705,733
2022-09-21	5.030	5.280	4.970	5.220	5.161	40,362,292
2022-09-20	5.080	5.140	5.010	5.080	5.023	26,365,866
2022-09-19	5.100	5.230	4.980	5.090	5.033	32,290,332
2022-09-16	5.170	5.250	4.920	5.090	5.033	39,493,047
2022-09-15	5.420	5.440	5.050	5.110	5.052	50,095,455
2022-09-14	5.390	5.610	5.340	5.380	5.319	53,386,996
2022-09-13	5.630	5.730	5.450	5.540	5.478	73,950,359
2022-09-09	5.660	5.960	5.550	5.710	5.646	118,639,512
2022-09-08	5.220	5.790	5.110	5.790	5.725	133,527,810
2022-09-07	4.930	5.380	4.830	5.260	5.201	78,842,839
2022-09-06	4.730	4.910	4.660	4.900	4.845	38,826,100
2022-09-05	4.650	4.770	4.590	4.730	4.677	33,795,049
2022-09-02	4.510	4.720	4.480	4.690	4.637	35,219,876
2022-09-01	4.530	4.550	4.440	4.460	4.410	16,346,411
2022-08-31	4.550	4.560	4.400	4.480	4.430	35,692,121
2022-08-30	4.600	4.650	4.510	4.570	4.518	22,565,427
2022-08-29	4.610	4.650	4.540	4.570	4.518	25,335,877
2022-08-26	4.600	4.780	4.540	4.670	4.617	42,300,117
2022-08-25	4.550	4.710	4.510	4.630	4.578	38,562,878
2022-08-24	4.600	4.670	4.510	4.520	4.469	32,260,577
2022-08-23	4.530	4.670	4.480	4.650	4.598	51,112,121
2022-08-22	4.530	4.690	4.520	4.560	4.509	55,354,910
2022-08-19	4.350	4.580	4.300	4.530	4.479	65,116,849
2022-08-18	4.480	4.550	4.360	4.370	4.321	46,015,410
2022-08-17	4.330	4.600	4.300	4.540	4.489	90,398,157
2022-08-16	4.320	4.350	4.260	4.300	4.252	37,573,201
2022-08-15	4.250	4.300	4.170	4.250	4.202	35,403,008
2022-08-12	4.090	4.200	4.060	4.170	4.123	35,274,591
2022-08-11	4.050	4.090	4.040	4.080	4.034	17,784,418
2022-08-10	4.060	4.080	4.020	4.040	3.994	17,346,058
2022-08-09	4.100	4.130	4.050	4.070	4.024	21,204,866
2022-08-08	4.060	4.150	4.040	4.130	4.083	23,569,582
2022-08-05	4.090	4.100	4.020	4.090	4.044	24,846,032

← NewerPage 17 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.