Guangdong Electric Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.860 | 4.880 | 4.700 | 4.720 | 4.683 | 32,953,161 |
| 2024-10-28 | 4.770 | 4.860 | 4.740 | 4.860 | 4.822 | 34,188,357 |
| 2024-10-25 | 4.690 | 4.770 | 4.690 | 4.770 | 4.733 | 23,116,029 |
| 2024-10-24 | 4.760 | 4.760 | 4.680 | 4.710 | 4.674 | 18,602,826 |
| 2024-10-23 | 4.720 | 4.810 | 4.710 | 4.780 | 4.743 | 33,247,563 |
| 2024-10-22 | 4.650 | 4.720 | 4.630 | 4.710 | 4.674 | 29,072,367 |
| 2024-10-21 | 4.690 | 4.700 | 4.610 | 4.630 | 4.594 | 23,572,763 |
| 2024-10-18 | 4.590 | 4.740 | 4.530 | 4.670 | 4.634 | 31,502,889 |
| 2024-10-17 | 4.660 | 4.700 | 4.580 | 4.580 | 4.545 | 21,344,640 |
| 2024-10-16 | 4.590 | 4.680 | 4.550 | 4.660 | 4.624 | 22,926,440 |
| 2024-10-15 | 4.710 | 4.720 | 4.600 | 4.600 | 4.564 | 23,431,471 |
| 2024-10-14 | 4.690 | 4.740 | 4.620 | 4.720 | 4.683 | 27,223,769 |
| 2024-10-11 | 4.860 | 4.860 | 4.630 | 4.670 | 4.634 | 30,209,906 |
| 2024-10-10 | 4.820 | 4.940 | 4.770 | 4.840 | 4.803 | 40,607,798 |
| 2024-10-09 | 5.040 | 5.040 | 4.800 | 4.810 | 4.773 | 61,164,164 |
| 2024-10-08 | 5.510 | 5.560 | 4.940 | 5.130 | 5.090 | 98,968,966 |
| 2024-09-30 | 4.820 | 5.100 | 4.760 | 5.050 | 5.011 | 74,099,879 |
| 2024-09-27 | 4.610 | 4.750 | 4.590 | 4.710 | 4.674 | 41,201,445 |
| 2024-09-26 | 4.450 | 4.570 | 4.410 | 4.570 | 4.535 | 24,502,526 |
| 2024-09-25 | 4.450 | 4.560 | 4.440 | 4.450 | 4.416 | 27,576,397 |
| 2024-09-24 | 4.350 | 4.430 | 4.320 | 4.430 | 4.396 | 22,153,011 |
| 2024-09-23 | 4.250 | 4.340 | 4.240 | 4.320 | 4.287 | 13,248,890 |
| 2024-09-20 | 4.300 | 4.300 | 4.230 | 4.260 | 4.227 | 8,672,298 |
| 2024-09-19 | 4.190 | 4.300 | 4.180 | 4.290 | 4.257 | 16,406,400 |
| 2024-09-18 | 4.190 | 4.190 | 4.100 | 4.170 | 4.138 | 8,874,000 |
| 2024-09-13 | 4.170 | 4.200 | 4.150 | 4.160 | 4.128 | 8,545,092 |
| 2024-09-12 | 4.130 | 4.230 | 4.130 | 4.170 | 4.138 | 8,118,032 |
| 2024-09-11 | 4.210 | 4.210 | 4.140 | 4.160 | 4.128 | 7,141,000 |
| 2024-09-10 | 4.200 | 4.250 | 4.130 | 4.210 | 4.177 | 11,578,872 |
| 2024-09-09 | 4.240 | 4.240 | 4.190 | 4.220 | 4.187 | 8,032,260 |
| 2024-09-06 | 4.320 | 4.320 | 4.250 | 4.260 | 4.227 | 7,192,749 |
| 2024-09-05 | 4.330 | 4.370 | 4.280 | 4.300 | 4.267 | 10,321,060 |
| 2024-09-04 | 4.320 | 4.360 | 4.300 | 4.350 | 4.316 | 10,083,600 |
| 2024-09-03 | 4.340 | 4.410 | 4.310 | 4.330 | 4.296 | 14,151,680 |
| 2024-09-02 | 4.310 | 4.390 | 4.310 | 4.330 | 4.296 | 23,913,384 |
| 2024-08-30 | 4.250 | 4.340 | 4.240 | 4.290 | 4.257 | 15,874,800 |
| 2024-08-29 | 4.190 | 4.270 | 4.170 | 4.250 | 4.217 | 11,687,620 |
| 2024-08-28 | 4.180 | 4.220 | 4.160 | 4.190 | 4.158 | 9,611,688 |
| 2024-08-27 | 4.200 | 4.260 | 4.170 | 4.180 | 4.148 | 12,512,000 |
| 2024-08-26 | 4.140 | 4.220 | 4.130 | 4.220 | 4.187 | 12,695,600 |
| 2024-08-23 | 4.200 | 4.240 | 4.150 | 4.160 | 4.128 | 14,668,480 |
| 2024-08-22 | 4.280 | 4.310 | 4.200 | 4.200 | 4.167 | 15,390,340 |
| 2024-08-21 | 4.310 | 4.330 | 4.270 | 4.290 | 4.257 | 10,411,980 |
| 2024-08-20 | 4.390 | 4.420 | 4.310 | 4.320 | 4.287 | 14,507,020 |
| 2024-08-19 | 4.380 | 4.440 | 4.380 | 4.400 | 4.366 | 9,857,900 |
| 2024-08-16 | 4.470 | 4.490 | 4.400 | 4.410 | 4.376 | 14,522,791 |
| 2024-08-15 | 4.430 | 4.490 | 4.410 | 4.460 | 4.425 | 12,182,517 |
| 2024-08-14 | 4.420 | 4.470 | 4.420 | 4.430 | 4.396 | 11,638,339 |
| 2024-08-13 | 4.460 | 4.470 | 4.400 | 4.440 | 4.406 | 18,194,744 |
| 2024-08-12 | 4.570 | 4.580 | 4.460 | 4.460 | 4.425 | 21,126,205 |
| 2024-08-09 | 4.600 | 4.640 | 4.560 | 4.560 | 4.525 | 14,611,300 |
| 2024-08-08 | 4.630 | 4.630 | 4.560 | 4.590 | 4.554 | 13,082,800 |
| 2024-08-07 | 4.660 | 4.680 | 4.620 | 4.640 | 4.604 | 16,992,700 |
| 2024-08-06 | 4.560 | 4.650 | 4.560 | 4.630 | 4.594 | 14,962,600 |
| 2024-08-05 | 4.620 | 4.660 | 4.540 | 4.550 | 4.515 | 18,566,820 |
| 2024-08-02 | 4.680 | 4.700 | 4.620 | 4.630 | 4.594 | 15,395,000 |
| 2024-08-01 | 4.740 | 4.790 | 4.700 | 4.710 | 4.674 | 16,588,278 |
| 2024-07-31 | 4.650 | 4.760 | 4.600 | 4.750 | 4.713 | 20,437,714 |
| 2024-07-30 | 4.680 | 4.690 | 4.600 | 4.650 | 4.614 | 10,457,565 |
| 2024-07-29 | 4.680 | 4.710 | 4.650 | 4.690 | 4.654 | 8,738,020 |
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.