Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.310 | 4.500 | 4.240 | 4.400 | 4.350 | 30,705,620 |
| 2022-05-10 | 4.020 | 4.270 | 3.980 | 4.260 | 4.212 | 24,637,547 |
| 2022-05-09 | 4.030 | 4.120 | 4.010 | 4.070 | 4.024 | 12,125,448 |
| 2022-05-06 | 4.230 | 4.270 | 4.000 | 4.080 | 4.034 | 23,521,919 |
| 2022-05-05 | 4.300 | 4.430 | 4.260 | 4.340 | 4.291 | 15,908,498 |
| 2022-04-29 | 4.200 | 4.390 | 4.120 | 4.320 | 4.271 | 18,547,028 |
| 2022-04-28 | 4.320 | 4.350 | 4.110 | 4.150 | 4.103 | 23,474,909 |
| 2022-04-27 | 4.010 | 4.480 | 3.900 | 4.360 | 4.311 | 29,621,960 |
| 2022-04-26 | 4.130 | 4.180 | 3.910 | 4.090 | 4.044 | 26,537,676 |
| 2022-04-25 | 4.380 | 4.430 | 4.140 | 4.180 | 4.133 | 29,203,009 |
| 2022-04-22 | 4.090 | 4.510 | 4.010 | 4.500 | 4.449 | 45,905,591 |
| 2022-04-21 | 4.270 | 4.270 | 4.070 | 4.100 | 4.054 | 13,724,324 |
| 2022-04-20 | 4.400 | 4.450 | 4.250 | 4.260 | 4.212 | 13,141,174 |
| 2022-04-19 | 4.300 | 4.450 | 4.280 | 4.390 | 4.341 | 17,977,839 |
| 2022-04-18 | 4.310 | 4.330 | 4.140 | 4.270 | 4.222 | 21,986,365 |
| 2022-04-15 | 4.360 | 4.440 | 4.260 | 4.350 | 4.301 | 20,856,610 |
| 2022-04-14 | 4.310 | 4.460 | 4.270 | 4.390 | 4.341 | 14,875,114 |
| 2022-04-13 | 4.390 | 4.400 | 4.250 | 4.260 | 4.212 | 13,241,246 |
| 2022-04-12 | 4.380 | 4.470 | 4.180 | 4.430 | 4.380 | 20,939,767 |
| 2022-04-11 | 4.550 | 4.630 | 4.360 | 4.390 | 4.341 | 16,119,400 |
| 2022-04-08 | 4.510 | 4.600 | 4.420 | 4.540 | 4.489 | 12,642,049 |
| 2022-04-07 | 4.640 | 4.680 | 4.510 | 4.510 | 4.459 | 15,451,522 |
| 2022-04-06 | 4.680 | 4.700 | 4.620 | 4.670 | 4.617 | 13,837,433 |
| 2022-04-01 | 4.720 | 4.730 | 4.610 | 4.690 | 4.637 | 17,010,923 |
| 2022-03-31 | 4.660 | 4.820 | 4.640 | 4.780 | 4.726 | 16,153,632 |
| 2022-03-30 | 4.630 | 4.720 | 4.600 | 4.680 | 4.627 | 12,930,455 |
| 2022-03-29 | 4.650 | 4.680 | 4.610 | 4.670 | 4.617 | 12,225,359 |
| 2022-03-28 | 4.660 | 4.690 | 4.510 | 4.620 | 4.568 | 14,396,860 |
| 2022-03-25 | 4.580 | 4.690 | 4.560 | 4.590 | 4.538 | 16,548,373 |
| 2022-03-24 | 4.670 | 4.710 | 4.590 | 4.620 | 4.568 | 16,668,461 |
| 2022-03-23 | 4.780 | 4.860 | 4.680 | 4.710 | 4.657 | 19,901,969 |
| 2022-03-22 | 4.820 | 4.820 | 4.620 | 4.730 | 4.677 | 18,803,257 |
| 2022-03-21 | 4.910 | 4.930 | 4.720 | 4.770 | 4.716 | 17,027,783 |
| 2022-03-18 | 4.900 | 5.060 | 4.810 | 4.910 | 4.855 | 21,290,700 |
| 2022-03-17 | 4.590 | 4.980 | 4.570 | 4.860 | 4.805 | 35,126,001 |
| 2022-03-16 | 4.460 | 4.630 | 4.300 | 4.600 | 4.548 | 32,655,802 |
| 2022-03-15 | 4.870 | 4.900 | 4.410 | 4.420 | 4.370 | 49,012,872 |
| 2022-03-14 | 5.260 | 5.280 | 4.890 | 4.900 | 4.845 | 40,213,413 |
| 2022-03-11 | 5.390 | 5.450 | 5.230 | 5.340 | 5.280 | 31,892,016 |
| 2022-03-10 | 5.430 | 5.570 | 5.200 | 5.540 | 5.478 | 52,993,367 |
| 2022-03-09 | 5.300 | 5.470 | 5.060 | 5.330 | 5.270 | 39,653,906 |
| 2022-03-08 | 5.440 | 5.550 | 5.200 | 5.250 | 5.191 | 39,706,664 |
| 2022-03-07 | 5.440 | 5.620 | 5.390 | 5.440 | 5.379 | 26,706,292 |
| 2022-03-04 | 5.470 | 5.600 | 5.310 | 5.480 | 5.418 | 39,538,562 |
| 2022-03-03 | 5.420 | 5.640 | 5.380 | 5.590 | 5.527 | 57,558,361 |
| 2022-03-02 | 5.400 | 5.450 | 5.250 | 5.370 | 5.309 | 30,271,777 |
| 2022-03-01 | 5.500 | 5.550 | 5.280 | 5.410 | 5.349 | 49,394,405 |
| 2022-02-28 | 5.220 | 5.560 | 5.170 | 5.470 | 5.408 | 87,048,589 |
| 2022-02-25 | 4.780 | 5.170 | 4.700 | 5.170 | 5.112 | 64,144,565 |
| 2022-02-24 | 4.760 | 4.970 | 4.630 | 4.700 | 4.647 | 25,890,008 |
| 2022-02-23 | 4.860 | 4.900 | 4.700 | 4.810 | 4.756 | 20,671,580 |
| 2022-02-22 | 4.960 | 4.980 | 4.820 | 4.870 | 4.815 | 15,575,894 |
| 2022-02-21 | 4.940 | 4.990 | 4.850 | 4.970 | 4.914 | 16,893,487 |
| 2022-02-18 | 4.880 | 5.110 | 4.830 | 4.940 | 4.884 | 21,796,391 |
| 2022-02-17 | 4.910 | 4.970 | 4.820 | 4.940 | 4.884 | 22,728,810 |
| 2022-02-16 | 4.930 | 5.120 | 4.820 | 4.900 | 4.845 | 21,265,077 |
| 2022-02-15 | 4.910 | 4.950 | 4.810 | 4.840 | 4.785 | 18,663,200 |
| 2022-02-14 | 5.170 | 5.240 | 4.900 | 4.940 | 4.884 | 28,511,104 |
| 2022-02-11 | 5.330 | 5.390 | 5.200 | 5.210 | 5.151 | 26,364,551 |
| 2022-02-10 | 5.330 | 5.360 | 5.160 | 5.340 | 5.280 | 48,633,066 |
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.