Guangxi Guidong Eletric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 5.360 | 5.360 | 5.180 | 5.210 | 4.315 | 56,113,280 |
| 2021-11-09 | 5.450 | 5.650 | 5.310 | 5.460 | 4.522 | 63,751,839 |
| 2021-11-08 | 5.740 | 5.790 | 5.450 | 5.450 | 4.514 | 100,901,256 |
| 2021-11-05 | 6.840 | 6.930 | 6.060 | 6.060 | 5.019 | 182,259,886 |
| 2021-11-04 | 6.150 | 6.730 | 6.150 | 6.730 | 5.574 | 173,029,783 |
| 2021-11-03 | 6.110 | 6.440 | 5.770 | 6.120 | 5.069 | 128,213,001 |
| 2021-11-02 | 5.900 | 6.300 | 5.620 | 6.300 | 5.218 | 164,805,073 |
| 2021-11-01 | 5.790 | 5.840 | 5.530 | 5.730 | 4.746 | 66,656,976 |
| 2021-10-29 | 5.300 | 6.000 | 5.010 | 5.800 | 4.804 | 107,155,249 |
| 2021-10-28 | 5.300 | 5.790 | 5.200 | 5.460 | 4.522 | 67,230,452 |
| 2021-10-27 | 5.050 | 5.530 | 5.050 | 5.360 | 4.439 | 54,783,903 |
| 2021-10-26 | 5.230 | 5.320 | 5.090 | 5.110 | 4.232 | 33,545,479 |
| 2021-10-25 | 5.150 | 5.350 | 5.120 | 5.210 | 4.315 | 26,500,128 |
| 2021-10-22 | 5.240 | 5.370 | 5.140 | 5.180 | 4.290 | 31,691,754 |
| 2021-10-21 | 5.340 | 5.480 | 5.260 | 5.380 | 4.456 | 27,828,484 |
| 2021-10-20 | 5.190 | 5.430 | 5.140 | 5.370 | 4.448 | 30,015,512 |
| 2021-10-19 | 5.240 | 5.290 | 5.070 | 5.210 | 4.315 | 24,350,618 |
| 2021-10-18 | 4.930 | 5.250 | 4.900 | 5.200 | 4.307 | 32,411,089 |
| 2021-10-15 | 5.000 | 5.040 | 4.850 | 4.940 | 4.092 | 20,909,252 |
| 2021-10-14 | 5.000 | 5.100 | 4.830 | 4.990 | 4.133 | 29,559,200 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-23 | 0.0240 CNY |
| 2021-05-24 | 0.0750 CNY |
| 2020-06-18 | 0.0600 CNY |
| 2019-06-05 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.