Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.340 | 4.360 | 4.300 | 4.330 | 4.296 | 9,527,542 |
| 2025-01-21 | 4.360 | 4.380 | 4.320 | 4.340 | 4.306 | 9,947,271 |
| 2025-01-20 | 4.390 | 4.420 | 4.350 | 4.360 | 4.326 | 10,071,113 |
| 2025-01-17 | 4.340 | 4.390 | 4.340 | 4.370 | 4.336 | 8,519,120 |
| 2025-01-16 | 4.390 | 4.400 | 4.340 | 4.360 | 4.326 | 11,900,200 |
| 2025-01-15 | 4.390 | 4.400 | 4.340 | 4.350 | 4.316 | 12,183,207 |
| 2025-01-14 | 4.270 | 4.390 | 4.260 | 4.370 | 4.336 | 16,056,887 |
| 2025-01-13 | 4.240 | 4.270 | 4.210 | 4.270 | 4.237 | 12,296,046 |
| 2025-01-10 | 4.330 | 4.340 | 4.250 | 4.260 | 4.227 | 11,174,103 |
| 2025-01-09 | 4.350 | 4.370 | 4.320 | 4.330 | 4.296 | 11,975,226 |
| 2025-01-08 | 4.360 | 4.370 | 4.290 | 4.360 | 4.326 | 17,213,640 |
| 2025-01-07 | 4.400 | 4.410 | 4.320 | 4.370 | 4.336 | 15,378,980 |
| 2025-01-06 | 4.350 | 4.420 | 4.320 | 4.420 | 4.386 | 16,790,700 |
| 2025-01-03 | 4.390 | 4.440 | 4.350 | 4.360 | 4.326 | 19,406,077 |
| 2025-01-02 | 4.540 | 4.550 | 4.340 | 4.380 | 4.346 | 24,744,433 |
| 2024-12-31 | 4.630 | 4.650 | 4.530 | 4.530 | 4.495 | 24,164,100 |
| 2024-12-30 | 4.680 | 4.700 | 4.610 | 4.630 | 4.594 | 17,163,900 |
| 2024-12-27 | 4.600 | 4.680 | 4.590 | 4.680 | 4.644 | 26,034,123 |
| 2024-12-26 | 4.660 | 4.680 | 4.580 | 4.590 | 4.554 | 23,144,901 |
| 2024-12-25 | 4.690 | 4.700 | 4.630 | 4.680 | 4.644 | 13,704,030 |
| 2024-12-24 | 4.620 | 4.700 | 4.620 | 4.690 | 4.654 | 19,027,705 |
| 2024-12-23 | 4.650 | 4.690 | 4.620 | 4.630 | 4.594 | 19,310,612 |
| 2024-12-20 | 4.690 | 4.710 | 4.640 | 4.640 | 4.604 | 17,478,201 |
| 2024-12-19 | 4.770 | 4.780 | 4.650 | 4.680 | 4.644 | 32,492,820 |
| 2024-12-18 | 4.740 | 4.840 | 4.730 | 4.800 | 4.763 | 29,647,752 |
| 2024-12-17 | 4.820 | 4.840 | 4.710 | 4.740 | 4.703 | 18,722,470 |
| 2024-12-16 | 4.750 | 4.830 | 4.740 | 4.820 | 4.783 | 23,794,640 |
| 2024-12-13 | 4.820 | 4.830 | 4.740 | 4.750 | 4.713 | 18,636,177 |
| 2024-12-12 | 4.830 | 4.850 | 4.790 | 4.830 | 4.793 | 16,688,061 |
| 2024-12-11 | 4.760 | 4.840 | 4.750 | 4.830 | 4.793 | 19,558,686 |
| 2024-12-10 | 4.870 | 4.900 | 4.760 | 4.780 | 4.743 | 30,510,201 |
| 2024-12-09 | 4.800 | 4.840 | 4.760 | 4.810 | 4.773 | 22,189,320 |
| 2024-12-06 | 4.710 | 4.800 | 4.690 | 4.800 | 4.763 | 32,965,268 |
| 2024-12-05 | 4.700 | 4.710 | 4.670 | 4.700 | 4.664 | 12,704,175 |
| 2024-12-04 | 4.760 | 4.760 | 4.690 | 4.710 | 4.674 | 16,577,820 |
| 2024-12-03 | 4.740 | 4.770 | 4.690 | 4.770 | 4.733 | 21,401,512 |
| 2024-12-02 | 4.660 | 4.750 | 4.650 | 4.740 | 4.703 | 26,658,845 |
| 2024-11-29 | 4.640 | 4.680 | 4.600 | 4.650 | 4.614 | 23,781,020 |
| 2024-11-28 | 4.640 | 4.690 | 4.620 | 4.650 | 4.614 | 20,687,521 |
| 2024-11-27 | 4.620 | 4.660 | 4.520 | 4.660 | 4.624 | 24,085,991 |
| 2024-11-26 | 4.620 | 4.650 | 4.570 | 4.620 | 4.584 | 14,525,458 |
| 2024-11-25 | 4.620 | 4.670 | 4.570 | 4.640 | 4.604 | 19,125,838 |
| 2024-11-22 | 4.760 | 4.780 | 4.610 | 4.610 | 4.574 | 27,402,101 |
| 2024-11-21 | 4.770 | 4.820 | 4.730 | 4.760 | 4.723 | 22,506,478 |
| 2024-11-20 | 4.710 | 4.780 | 4.690 | 4.780 | 4.743 | 20,719,786 |
| 2024-11-19 | 4.740 | 4.750 | 4.650 | 4.730 | 4.693 | 18,476,346 |
| 2024-11-18 | 4.690 | 4.800 | 4.690 | 4.720 | 4.683 | 31,252,833 |
| 2024-11-15 | 4.780 | 4.800 | 4.660 | 4.670 | 4.634 | 29,814,208 |
| 2024-11-14 | 4.850 | 4.890 | 4.780 | 4.800 | 4.763 | 37,774,987 |
| 2024-11-13 | 4.850 | 4.900 | 4.800 | 4.850 | 4.812 | 23,196,010 |
| 2024-11-12 | 4.930 | 4.950 | 4.840 | 4.880 | 4.842 | 36,189,011 |
| 2024-11-11 | 4.870 | 4.940 | 4.830 | 4.920 | 4.882 | 28,792,352 |
| 2024-11-08 | 4.950 | 4.970 | 4.840 | 4.880 | 4.842 | 35,268,810 |
| 2024-11-07 | 4.780 | 4.920 | 4.760 | 4.910 | 4.872 | 39,849,069 |
| 2024-11-06 | 4.830 | 4.830 | 4.770 | 4.790 | 4.753 | 30,049,322 |
| 2024-11-05 | 4.750 | 4.830 | 4.730 | 4.820 | 4.783 | 30,486,821 |
| 2024-11-04 | 4.790 | 4.790 | 4.690 | 4.750 | 4.713 | 33,506,422 |
| 2024-11-01 | 4.880 | 4.880 | 4.730 | 4.780 | 4.743 | 49,091,956 |
| 2024-10-31 | 4.800 | 5.070 | 4.800 | 4.910 | 4.872 | 82,290,948 |
| 2024-10-30 | 4.720 | 4.760 | 4.660 | 4.700 | 4.664 | 19,023,760 |
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.