Guangdong Electric Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	4.520	4.650	4.490	4.610	4.574	53,622,805
2025-04-24	4.420	4.540	4.420	4.520	4.485	43,434,084
2025-04-23	4.450	4.460	4.410	4.420	4.386	17,611,340
2025-04-22	4.450	4.520	4.440	4.450	4.416	22,318,960
2025-04-21	4.430	4.470	4.420	4.460	4.425	14,923,579
2025-04-18	4.450	4.470	4.410	4.430	4.396	14,188,631
2025-04-17	4.450	4.490	4.430	4.460	4.425	19,059,035
2025-04-16	4.480	4.540	4.440	4.480	4.445	26,634,460
2025-04-15	4.480	4.510	4.430	4.490	4.455	25,291,467
2025-04-14	4.400	4.490	4.390	4.490	4.455	33,410,592
2025-04-11	4.390	4.420	4.350	4.380	4.346	29,062,680
2025-04-10	4.410	4.480	4.400	4.410	4.376	36,861,390
2025-04-09	4.340	4.410	4.220	4.400	4.366	43,967,421
2025-04-08	4.280	4.430	4.280	4.400	4.366	50,258,037
2025-04-07	4.470	4.550	4.210	4.260	4.227	65,835,199
2025-04-03	4.600	4.680	4.580	4.680	4.644	60,745,319
2025-04-02	4.630	4.850	4.530	4.700	4.664	81,737,591
2025-04-01	4.520	4.650	4.510	4.610	4.574	35,966,940
2025-03-31	4.550	4.630	4.480	4.500	4.465	35,915,263
2025-03-28	4.650	4.670	4.580	4.600	4.564	16,932,491
2025-03-27	4.690	4.730	4.630	4.640	4.604	23,527,623
2025-03-26	4.800	4.800	4.690	4.700	4.664	49,157,184
2025-03-25	4.750	4.840	4.720	4.820	4.783	34,639,716
2025-03-24	4.760	4.790	4.690	4.760	4.723	32,227,877
2025-03-21	4.760	4.840	4.720	4.750	4.713	34,854,925
2025-03-20	4.700	4.850	4.680	4.770	4.733	59,097,436
2025-03-19	4.570	4.820	4.540	4.690	4.654	72,343,121
2025-03-18	4.610	4.610	4.550	4.570	4.535	16,308,800
2025-03-17	4.590	4.640	4.580	4.600	4.564	21,714,448
2025-03-14	4.570	4.600	4.550	4.590	4.554	26,991,464
2025-03-13	4.510	4.590	4.500	4.580	4.545	33,786,335
2025-03-12	4.470	4.530	4.470	4.510	4.475	22,197,438
2025-03-11	4.420	4.470	4.400	4.470	4.435	12,608,581
2025-03-10	4.470	4.500	4.430	4.440	4.406	16,508,316
2025-03-07	4.460	4.490	4.430	4.470	4.435	17,301,944
2025-03-06	4.480	4.490	4.450	4.460	4.425	19,070,892
2025-03-05	4.500	4.500	4.450	4.480	4.445	10,864,866
2025-03-04	4.460	4.500	4.450	4.490	4.455	12,770,877
2025-03-03	4.500	4.520	4.450	4.470	4.435	16,222,620
2025-02-28	4.520	4.550	4.470	4.490	4.455	18,357,040
2025-02-27	4.510	4.550	4.470	4.520	4.485	17,645,240
2025-02-26	4.470	4.600	4.460	4.550	4.515	27,996,834
2025-02-25	4.490	4.520	4.450	4.460	4.425	13,429,285
2025-02-24	4.460	4.530	4.450	4.510	4.475	18,658,889
2025-02-21	4.500	4.520	4.450	4.470	4.435	14,086,340
2025-02-20	4.490	4.520	4.440	4.490	4.455	16,172,325
2025-02-19	4.510	4.550	4.470	4.490	4.455	16,975,381
2025-02-18	4.550	4.590	4.500	4.520	4.485	23,441,994
2025-02-17	4.440	4.540	4.410	4.530	4.495	27,195,676
2025-02-14	4.440	4.460	4.420	4.440	4.406	11,786,676
2025-02-13	4.460	4.490	4.440	4.440	4.406	15,389,649
2025-02-12	4.450	4.480	4.430	4.470	4.435	11,255,300
2025-02-11	4.500	4.500	4.420	4.460	4.425	12,569,264
2025-02-10	4.480	4.510	4.460	4.480	4.445	15,032,260
2025-02-07	4.470	4.510	4.440	4.470	4.435	19,830,720
2025-02-06	4.400	4.480	4.400	4.480	4.445	17,442,431
2025-02-05	4.400	4.440	4.390	4.420	4.386	14,333,378
2025-01-27	4.340	4.440	4.330	4.400	4.366	20,184,031
2025-01-24	4.330	4.350	4.290	4.340	4.306	13,110,871
2025-01-23	4.350	4.400	4.330	4.340	4.306	15,358,789

← NewerPage 7 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.