Guanghui Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.630 | 6.680 | 6.520 | 6.650 | 6.650 | 113,424,194 |
| 2026-10-22 | 6.950 | 6.950 | 6.650 | 6.680 | 6.680 | 116,845,025 |
| 2026-10-21 | 7.010 | 7.140 | 6.920 | 6.950 | 6.950 | 90,168,940 |
| 2026-10-20 | 7.160 | 7.180 | 7.010 | 7.050 | 7.050 | 97,191,890 |
| 2026-10-19 | 7.070 | 7.240 | 7.000 | 7.150 | 7.150 | 138,723,393 |
| 2026-10-16 | 7.020 | 7.200 | 6.940 | 7.070 | 7.070 | 134,989,704 |
| 2026-10-15 | 7.280 | 7.290 | 6.890 | 6.950 | 6.950 | 194,863,990 |
| 2026-10-14 | 7.320 | 7.690 | 7.280 | 7.370 | 7.370 | 221,434,212 |
| 2026-10-13 | 6.910 | 7.400 | 6.900 | 7.310 | 7.310 | 268,145,362 |
| 2026-10-12 | 7.340 | 7.480 | 6.870 | 6.920 | 6.920 | 228,333,387 |
| 2026-10-09 | 7.060 | 7.330 | 6.990 | 7.200 | 7.200 | 279,227,906 |
| 2026-10-08 | 6.750 | 6.900 | 6.720 | 6.800 | 6.800 | 128,545,598 |
| 2026-09-30 | 6.650 | 6.780 | 6.620 | 6.670 | 6.670 | 77,220,364 |
| 2026-09-29 | 6.760 | 6.820 | 6.570 | 6.680 | 6.680 | 158,579,982 |
| 2026-09-28 | 6.810 | 6.890 | 6.700 | 6.800 | 6.800 | 104,335,823 |
| 2026-09-24 | 6.900 | 6.970 | 6.790 | 6.820 | 6.820 | 80,840,466 |
Page 1 of 1 · 16 trading days
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.