Guangdong Electric Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.830	4.830	4.740	4.770	4.754	34,292,060
2025-10-23	4.780	4.850	4.770	4.840	4.823	43,428,282
2025-10-22	4.760	4.790	4.750	4.760	4.744	16,130,244
2025-10-21	4.760	4.790	4.720	4.780	4.764	24,872,638
2025-10-20	4.700	4.760	4.650	4.740	4.724	23,615,489
2025-10-17	4.740	4.760	4.680	4.680	4.664	19,565,953
2025-10-16	4.780	4.790	4.720	4.740	4.724	17,949,121
2025-10-15	4.770	4.800	4.720	4.780	4.764	27,949,500
2025-10-14	4.740	4.810	4.730	4.740	4.724	37,446,039
2025-10-13	4.670	4.740	4.630	4.730	4.714	33,803,100
2025-10-10	4.680	4.770	4.650	4.760	4.744	37,726,919
2025-10-09	4.610	4.700	4.600	4.690	4.674	32,500,004
2025-09-30	4.620	4.640	4.580	4.600	4.584	21,823,885
2025-09-29	4.660	4.680	4.580	4.640	4.624	24,654,009
2025-09-26	4.660	4.710	4.640	4.640	4.624	22,926,662
2025-09-25	4.740	4.780	4.640	4.680	4.664	43,126,659
2025-09-24	4.790	4.950	4.760	4.780	4.764	67,224,794
2025-09-23	4.730	4.800	4.620	4.730	4.714	45,288,159
2025-09-22	4.710	4.820	4.700	4.760	4.744	59,524,632
2025-09-19	4.800	4.820	4.610	4.620	4.604	55,306,126
2025-09-18	4.700	4.800	4.660	4.780	4.764	59,406,850
2025-09-17	4.640	4.700	4.610	4.700	4.684	25,209,847
2025-09-16	4.630	4.660	4.590	4.660	4.644	16,783,815
2025-09-15	4.650	4.690	4.620	4.630	4.614	14,561,022
2025-09-12	4.670	4.690	4.640	4.660	4.644	14,962,993
2025-09-11	4.650	4.680	4.620	4.680	4.664	15,005,640
2025-09-10	4.680	4.690	4.630	4.660	4.644	14,032,643
2025-09-09	4.710	4.720	4.660	4.680	4.664	15,397,323
2025-09-08	4.630	4.720	4.610	4.700	4.684	30,271,306
2025-09-05	4.560	4.630	4.530	4.620	4.604	19,244,382
2025-09-04	4.550	4.580	4.530	4.570	4.554	18,520,280
2025-09-03	4.640	4.660	4.540	4.540	4.525	26,500,551
2025-09-02	4.620	4.660	4.600	4.640	4.624	22,811,722
2025-09-01	4.640	4.650	4.580	4.620	4.604	19,918,392
2025-08-29	4.660	4.730	4.630	4.640	4.624	24,416,540
2025-08-28	4.710	4.730	4.560	4.680	4.664	41,422,738
2025-08-27	4.770	4.850	4.730	4.730	4.714	41,471,566
2025-08-26	4.750	4.780	4.730	4.770	4.754	26,954,150
2025-08-25	4.740	4.780	4.730	4.760	4.744	31,787,186
2025-08-22	4.770	4.770	4.690	4.750	4.734	31,313,437
2025-08-21	4.740	4.770	4.720	4.750	4.734	34,777,245
2025-08-20	4.690	4.740	4.680	4.730	4.714	22,069,216
2025-08-19	4.720	4.730	4.690	4.700	4.684	19,135,200
2025-08-18	4.710	4.740	4.690	4.720	4.704	26,594,870
2025-08-15	4.650	4.710	4.630	4.710	4.694	21,331,900
2025-08-14	4.700	4.710	4.640	4.650	4.634	22,067,145
2025-08-13	4.700	4.710	4.670	4.690	4.674	17,396,797
2025-08-12	4.720	4.720	4.680	4.700	4.684	14,766,421
2025-08-11	4.730	4.730	4.680	4.730	4.714	21,213,566
2025-08-08	4.700	4.760	4.690	4.730	4.714	22,387,568
2025-08-07	4.720	4.740	4.680	4.710	4.694	17,253,823
2025-08-06	4.700	4.730	4.690	4.730	4.714	15,437,120
2025-08-05	4.680	4.720	4.680	4.710	4.694	11,946,732
2025-08-04	4.670	4.700	4.650	4.700	4.684	11,651,800
2025-08-01	4.660	4.690	4.640	4.680	4.664	11,744,610
2025-07-31	4.760	4.760	4.660	4.660	4.644	23,089,552
2025-07-30	4.740	4.800	4.730	4.760	4.744	22,088,587
2025-07-29	4.740	4.750	4.690	4.740	4.724	23,024,314
2025-07-28	4.790	4.800	4.730	4.750	4.734	21,012,867
2025-07-25	4.830	4.840	4.790	4.790	4.774	23,727,890

← NewerPage 5 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.