Guangdong Electric Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.050	4.110	4.040	4.100	4.054	20,083,297
2022-08-03	4.050	4.150	4.020	4.030	3.985	27,523,808
2022-08-02	4.260	4.280	4.060	4.090	4.044	41,962,029
2022-08-01	4.400	4.410	4.250	4.310	4.261	31,039,897
2022-07-29	4.300	4.450	4.270	4.400	4.350	58,197,586
2022-07-28	4.260	4.320	4.250	4.290	4.242	30,195,883
2022-07-27	4.250	4.260	4.210	4.250	4.202	22,765,754
2022-07-26	4.300	4.310	4.210	4.250	4.202	30,115,885
2022-07-25	4.370	4.400	4.240	4.290	4.242	36,029,955
2022-07-22	4.320	4.390	4.240	4.280	4.232	38,483,623
2022-07-21	4.450	4.460	4.320	4.330	4.281	33,245,493
2022-07-20	4.500	4.500	4.400	4.450	4.400	31,451,509
2022-07-19	4.580	4.580	4.430	4.480	4.430	29,272,900
2022-07-18	4.400	4.600	4.380	4.530	4.479	46,294,811
2022-07-15	4.530	4.580	4.340	4.360	4.311	65,722,414
2022-07-14	4.760	4.780	4.640	4.670	4.617	49,476,606
2022-07-13	4.710	4.850	4.700	4.810	4.756	61,114,956
2022-07-12	4.920	4.950	4.710	4.760	4.706	105,930,981
2022-07-11	4.960	5.280	4.780	4.970	4.914	173,064,860
2022-07-08	4.520	4.960	4.450	4.960	4.904	96,982,109
2022-07-07	4.430	4.570	4.420	4.510	4.459	40,267,734
2022-07-06	4.390	4.580	4.340	4.390	4.341	37,474,914
2022-07-05	4.330	4.520	4.310	4.420	4.370	50,543,258
2022-07-04	4.180	4.360	4.130	4.330	4.281	37,832,992
2022-07-01	4.200	4.300	4.200	4.240	4.192	20,193,217
2022-06-30	4.240	4.250	4.180	4.200	4.153	22,399,179
2022-06-29	4.340	4.350	4.220	4.220	4.172	24,645,357
2022-06-28	4.280	4.360	4.270	4.320	4.271	22,702,873
2022-06-27	4.280	4.300	4.260	4.280	4.232	14,307,997
2022-06-24	4.280	4.310	4.240	4.280	4.232	14,123,281
2022-06-23	4.270	4.310	4.210	4.280	4.232	18,362,627
2022-06-22	4.340	4.370	4.270	4.270	4.222	16,869,859
2022-06-21	4.420	4.510	4.300	4.350	4.301	31,220,674
2022-06-20	4.190	4.480	4.160	4.420	4.370	51,675,585
2022-06-17	4.180	4.210	4.130	4.190	4.143	17,232,964
2022-06-16	4.220	4.250	4.170	4.220	4.172	21,094,751
2022-06-15	4.230	4.320	4.160	4.250	4.202	35,292,357
2022-06-14	4.190	4.250	4.100	4.230	4.182	27,330,544
2022-06-13	4.410	4.490	4.110	4.220	4.172	63,939,710
2022-06-10	4.420	4.730	4.390	4.510	4.459	33,632,419
2022-06-09	4.590	4.670	4.450	4.460	4.410	21,797,719
2022-06-08	4.600	4.750	4.490	4.610	4.558	28,212,871
2022-06-07	4.610	4.620	4.470	4.520	4.469	17,190,265
2022-06-06	4.650	4.650	4.540	4.590	4.538	17,388,657
2022-06-02	4.610	4.770	4.560	4.650	4.598	16,391,092
2022-06-01	4.600	4.660	4.530	4.640	4.588	18,704,434
2022-05-31	4.530	4.700	4.500	4.620	4.568	25,463,242
2022-05-30	4.540	4.550	4.400	4.490	4.439	11,436,264
2022-05-27	4.560	4.590	4.460	4.510	4.459	15,385,755
2022-05-26	4.490	4.580	4.470	4.570	4.518	19,499,478
2022-05-25	4.290	4.470	4.280	4.470	4.420	14,818,708
2022-05-24	4.440	4.510	4.310	4.320	4.271	15,078,019
2022-05-23	4.390	4.460	4.370	4.430	4.380	14,865,319
2022-05-20	4.370	4.450	4.320	4.390	4.341	13,015,285
2022-05-19	4.230	4.390	4.170	4.370	4.321	18,697,362
2022-05-18	4.250	4.410	4.200	4.290	4.242	19,438,877
2022-05-17	4.410	4.420	4.220	4.250	4.202	15,534,627
2022-05-16	4.410	4.430	4.310	4.410	4.360	15,752,909
2022-05-13	4.460	4.470	4.320	4.400	4.350	13,575,623
2022-05-12	4.480	4.580	4.300	4.390	4.341	29,494,760

← NewerPage 18 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.