Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 6.050 | 6.230 | 5.940 | 6.000 | 6.000 | 437,474,007 |
| 2026-04-23 | 6.270 | 6.650 | 6.270 | 6.590 | 6.590 | 347,735,766 |
| 2026-04-22 | 6.250 | 6.290 | 6.190 | 6.260 | 6.260 | 118,278,932 |
| 2026-04-21 | 6.100 | 6.270 | 6.090 | 6.230 | 6.230 | 147,569,702 |
| 2026-04-20 | 6.170 | 6.230 | 6.100 | 6.140 | 6.140 | 117,224,548 |
| 2026-04-17 | 6.340 | 6.350 | 6.100 | 6.150 | 6.150 | 185,938,577 |
| 2026-04-16 | 6.330 | 6.350 | 6.260 | 6.320 | 6.320 | 108,313,335 |
| 2026-04-15 | 6.470 | 6.470 | 6.320 | 6.370 | 6.370 | 168,831,444 |
| 2026-04-14 | 6.670 | 6.690 | 6.540 | 6.590 | 6.590 | 169,687,927 |
| 2026-04-13 | 6.680 | 6.840 | 6.460 | 6.780 | 6.780 | 256,344,695 |
| 2026-04-10 | 6.460 | 6.590 | 6.430 | 6.540 | 6.540 | 154,591,519 |
| 2026-04-09 | 6.450 | 6.600 | 6.380 | 6.580 | 6.580 | 307,118,335 |
| 2026-04-08 | 6.420 | 6.500 | 6.290 | 6.320 | 6.320 | 448,975,859 |
| 2026-04-07 | 6.450 | 7.060 | 6.400 | 6.990 | 6.990 | 286,639,672 |
| 2026-04-03 | 6.690 | 6.710 | 6.400 | 6.450 | 6.450 | 163,010,611 |
| 2026-04-02 | 6.550 | 6.730 | 6.550 | 6.680 | 6.680 | 205,604,183 |
| 2026-04-01 | 6.560 | 6.690 | 6.460 | 6.480 | 6.480 | 214,668,153 |
| 2026-03-31 | 6.980 | 6.980 | 6.650 | 6.670 | 6.670 | 239,058,449 |
| 2026-03-30 | 7.200 | 7.310 | 6.950 | 7.050 | 7.050 | 262,970,228 |
| 2026-03-27 | 6.900 | 7.050 | 6.800 | 7.040 | 7.040 | 243,691,794 |
| 2026-03-26 | 6.890 | 6.980 | 6.730 | 6.890 | 6.890 | 232,280,284 |
| 2026-03-25 | 6.900 | 6.900 | 6.640 | 6.840 | 6.840 | 330,488,874 |
| 2026-03-24 | 6.910 | 7.180 | 6.910 | 7.110 | 7.110 | 240,744,024 |
| 2026-03-23 | 7.270 | 7.300 | 7.000 | 7.090 | 7.090 | 382,152,101 |
| 2026-03-20 | 6.830 | 7.270 | 6.830 | 7.120 | 7.120 | 363,049,417 |
| 2026-03-19 | 7.100 | 7.180 | 6.970 | 7.120 | 7.120 | 480,289,617 |
| 2026-03-18 | 6.900 | 6.910 | 6.590 | 6.790 | 6.790 | 272,791,374 |
| 2026-03-17 | 7.180 | 7.320 | 6.880 | 7.000 | 7.000 | 353,551,475 |
| 2026-03-16 | 7.600 | 7.750 | 7.290 | 7.330 | 7.330 | 298,779,137 |
| 2026-03-13 | 7.740 | 7.850 | 7.450 | 7.510 | 7.510 | 405,471,376 |
| 2026-03-12 | 7.310 | 7.700 | 7.180 | 7.630 | 7.630 | 590,484,867 |
| 2026-03-11 | 6.650 | 7.090 | 6.580 | 7.030 | 7.030 | 455,976,811 |
| 2026-03-10 | 6.460 | 6.830 | 6.460 | 6.690 | 6.690 | 449,272,909 |
| 2026-03-09 | 7.480 | 7.480 | 7.080 | 7.090 | 7.090 | 715,608,565 |
| 2026-03-06 | 6.630 | 6.930 | 6.560 | 6.800 | 6.800 | 436,128,619 |
| 2026-03-05 | 6.660 | 6.930 | 6.570 | 6.760 | 6.760 | 552,313,361 |
| 2026-03-04 | 7.100 | 7.250 | 6.410 | 6.880 | 6.880 | 854,282,163 |
| 2026-03-03 | 6.870 | 7.120 | 6.700 | 7.120 | 7.120 | 982,025,875 |
| 2026-03-02 | 6.370 | 6.470 | 6.110 | 6.470 | 6.470 | 760,420,211 |
| 2026-02-27 | 5.770 | 5.890 | 5.730 | 5.880 | 5.880 | 173,050,679 |
| 2026-02-26 | 5.790 | 5.930 | 5.750 | 5.750 | 5.750 | 143,134,802 |
| 2026-02-25 | 5.780 | 5.960 | 5.740 | 5.830 | 5.830 | 278,873,914 |
| 2026-02-24 | 5.530 | 5.820 | 5.510 | 5.760 | 5.760 | 312,599,438 |
| 2026-02-13 | 5.450 | 5.470 | 5.400 | 5.410 | 5.410 | 99,077,981 |
| 2026-02-12 | 5.500 | 5.560 | 5.460 | 5.530 | 5.530 | 100,505,165 |
| 2026-02-11 | 5.400 | 5.530 | 5.370 | 5.480 | 5.480 | 122,192,552 |
| 2026-02-10 | 5.480 | 5.480 | 5.400 | 5.410 | 5.410 | 79,987,108 |
| 2026-02-09 | 5.520 | 5.530 | 5.440 | 5.480 | 5.480 | 100,255,478 |
| 2026-02-06 | 5.400 | 5.550 | 5.350 | 5.510 | 5.510 | 106,079,626 |
| 2026-02-05 | 5.580 | 5.600 | 5.450 | 5.470 | 5.470 | 122,720,574 |
| 2026-02-04 | 5.470 | 5.670 | 5.440 | 5.630 | 5.630 | 226,291,889 |
| 2026-02-03 | 5.290 | 5.420 | 5.270 | 5.400 | 5.400 | 131,719,640 |
| 2026-02-02 | 5.480 | 5.500 | 5.270 | 5.280 | 5.280 | 229,345,293 |
| 2026-01-30 | 5.730 | 5.870 | 5.530 | 5.610 | 5.610 | 285,269,088 |
| 2026-01-29 | 5.790 | 5.830 | 5.590 | 5.730 | 5.730 | 344,736,386 |
| 2026-01-28 | 5.490 | 5.800 | 5.460 | 5.700 | 5.700 | 424,058,673 |
| 2026-01-27 | 5.550 | 5.570 | 5.390 | 5.430 | 5.430 | 201,069,739 |
| 2026-01-26 | 5.310 | 5.600 | 5.310 | 5.540 | 5.540 | 436,820,221 |
| 2026-01-23 | 5.230 | 5.240 | 5.180 | 5.240 | 5.240 | 121,454,031 |
| 2026-01-22 | 5.130 | 5.310 | 5.120 | 5.250 | 5.250 | 189,030,878 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.8000 CNY |
| 2022-06-27 | 0.4000 CNY |
| 2019-06-06 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.