Guangdong Electric Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.900	5.360	4.800	5.360	5.300	55,297,903
2022-02-08	4.850	4.930	4.720	4.870	4.815	17,981,875
2022-02-07	4.890	4.930	4.830	4.860	4.805	14,562,337
2022-01-28	4.890	4.930	4.720	4.790	4.736	15,862,847
2022-01-27	4.900	4.950	4.830	4.880	4.825	17,220,979
2022-01-26	4.650	4.970	4.610	4.950	4.894	25,246,434
2022-01-25	5.090	5.120	4.730	4.750	4.696	29,096,407
2022-01-24	5.130	5.150	5.010	5.130	5.072	21,618,867
2022-01-21	4.970	5.350	4.970	5.130	5.072	41,846,754
2022-01-20	5.120	5.150	4.950	5.000	4.944	19,920,866
2022-01-19	5.060	5.130	4.980	5.100	5.043	17,908,878
2022-01-18	4.990	5.320	4.910	5.120	5.062	50,893,445
2022-01-17	5.020	5.090	4.900	4.920	4.865	23,118,358
2022-01-14	5.090	5.200	4.970	5.060	5.003	32,233,203
2022-01-13	5.180	5.190	5.080	5.100	5.043	14,369,698
2022-01-12	5.210	5.280	5.120	5.180	5.122	17,133,133
2022-01-11	5.300	5.500	5.200	5.230	5.171	31,975,214
2022-01-10	5.080	5.360	5.000	5.290	5.230	35,259,799
2022-01-07	5.320	5.380	5.120	5.150	5.092	36,438,115
2022-01-06	5.340	5.450	5.250	5.280	5.220	40,179,317
2022-01-05	5.750	5.750	5.380	5.400	5.339	38,394,588
2022-01-04	6.240	6.310	5.730	5.790	5.725	49,774,189
2021-12-31	6.000	6.320	5.910	6.150	6.081	65,835,303
2021-12-30	5.680	6.110	5.620	5.970	5.903	57,206,654
2021-12-29	5.750	5.850	5.460	5.790	5.725	52,537,886
2021-12-28	5.990	5.990	5.590	5.660	5.596	62,609,239
2021-12-27	5.790	6.230	5.640	5.990	5.922	101,991,202
2021-12-24	5.270	5.830	5.220	5.700	5.636	100,262,907
2021-12-23	5.060	5.330	5.050	5.300	5.240	44,874,173
2021-12-22	5.140	5.150	4.900	5.000	4.944	30,478,665
2021-12-21	5.080	5.180	5.020	5.100	5.043	24,489,300
2021-12-20	5.400	5.400	4.790	5.110	5.052	33,402,626
2021-12-17	5.170	5.350	5.070	5.210	5.151	44,598,998
2021-12-16	5.200	5.230	5.050	5.090	5.033	25,263,258
2021-12-15	5.160	5.360	5.060	5.140	5.082	34,674,503
2021-12-14	5.060	5.240	4.970	5.230	5.171	32,581,050
2021-12-13	5.150	5.380	5.000	5.120	5.062	47,658,721
2021-12-10	4.940	5.290	4.900	5.050	4.993	32,169,950
2021-12-09	4.940	5.140	4.910	5.020	4.963	36,330,303
2021-12-08	5.050	5.070	4.880	5.020	4.963	30,274,115
2021-12-07	4.810	5.210	4.730	5.010	4.954	52,088,239
2021-12-06	4.760	4.960	4.710	4.740	4.687	58,140,193
2021-12-03	4.440	4.900	4.430	4.890	4.835	72,669,896
2021-12-02	4.530	4.590	4.440	4.450	4.400	12,432,776
2021-12-01	4.540	4.600	4.510	4.570	4.518	11,108,879
2021-11-30	4.580	4.630	4.480	4.590	4.538	21,093,807
2021-11-29	4.420	4.600	4.380	4.570	4.518	23,863,899
2021-11-26	4.380	4.500	4.310	4.500	4.449	21,620,229
2021-11-25	4.490	4.570	4.340	4.400	4.350	22,700,650
2021-11-24	4.330	4.510	4.270	4.480	4.430	26,509,356
2021-11-23	4.310	4.350	4.260	4.350	4.301	11,042,392
2021-11-22	4.340	4.390	4.290	4.360	4.311	11,058,063
2021-11-19	4.400	4.490	4.250	4.340	4.291	19,075,905
2021-11-18	4.150	4.420	4.120	4.380	4.331	29,201,610
2021-11-17	4.190	4.200	4.150	4.170	4.123	9,406,317
2021-11-16	4.290	4.330	4.160	4.180	4.133	19,745,418
2021-11-15	4.330	4.340	4.200	4.300	4.252	20,447,606
2021-11-12	4.280	4.350	4.260	4.300	4.252	24,687,566
2021-11-11	4.260	4.340	4.240	4.280	4.232	27,010,487
2021-11-10	4.320	4.420	4.260	4.360	4.311	50,760,608

← NewerPage 20 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.