Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.450 | 4.550 | 4.390 | 4.550 | 4.499 | 49,505,113 |
| 2021-11-08 | 4.000 | 4.160 | 3.940 | 4.140 | 4.093 | 18,672,112 |
| 2021-11-05 | 4.150 | 4.170 | 3.980 | 3.990 | 3.945 | 19,058,954 |
| 2021-11-04 | 4.130 | 4.210 | 4.120 | 4.170 | 4.123 | 12,020,935 |
| 2021-11-03 | 4.200 | 4.210 | 4.110 | 4.140 | 4.093 | 10,811,228 |
| 2021-11-02 | 4.320 | 4.350 | 4.100 | 4.160 | 4.113 | 23,989,420 |
| 2021-11-01 | 4.280 | 4.400 | 4.230 | 4.360 | 4.311 | 23,164,081 |
| 2021-10-29 | 4.360 | 4.450 | 4.120 | 4.370 | 4.321 | 33,225,297 |
| 2021-10-28 | 4.580 | 4.590 | 4.370 | 4.440 | 4.390 | 39,849,671 |
| 2021-10-27 | 4.390 | 4.570 | 4.350 | 4.540 | 4.489 | 44,619,680 |
| 2021-10-26 | 4.430 | 4.440 | 4.310 | 4.330 | 4.281 | 29,296,692 |
| 2021-10-25 | 4.450 | 4.500 | 4.300 | 4.360 | 4.311 | 38,761,683 |
| 2021-10-22 | 4.590 | 4.610 | 4.370 | 4.370 | 4.321 | 40,089,215 |
| 2021-10-21 | 4.690 | 4.730 | 4.500 | 4.570 | 4.518 | 78,206,793 |
| 2021-10-20 | 4.520 | 4.760 | 4.440 | 4.760 | 4.706 | 88,211,930 |
| 2021-10-19 | 4.250 | 4.380 | 4.170 | 4.330 | 4.281 | 28,990,832 |
| 2021-10-18 | 4.100 | 4.310 | 4.100 | 4.260 | 4.212 | 33,360,256 |
| 2021-10-15 | 4.060 | 4.160 | 3.970 | 4.150 | 4.103 | 37,251,720 |
| 2021-10-14 | 4.070 | 4.200 | 4.050 | 4.070 | 4.024 | 34,158,275 |
← NewerPage 21 of 21 · 1,219 trading days
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.