Guoguang Electric Co Ltd Chengdu historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	48.000	48.750	46.600	46.950	46.775	1,126,610
2024-07-26	46.370	48.480	46.100	48.200	48.020	1,279,697
2024-07-25	43.330	48.180	43.330	46.170	45.998	1,583,101
2024-07-24	45.190	45.910	43.820	43.900	43.736	913,796
2024-07-23	47.500	47.760	45.520	45.520	45.350	891,801
2024-07-22	45.290	47.970	45.290	47.560	47.382	898,301
2024-07-19	46.910	47.090	44.900	46.970	46.795	1,044,486
2024-07-18	45.350	45.480	44.060	45.050	44.882	739,037
2024-07-17	46.230	46.310	45.180	45.350	45.181	691,533
2024-07-16	46.710	46.710	45.510	46.250	46.077	574,324
2024-07-15	47.300	48.060	45.700	45.800	45.629	775,824
2024-07-12	48.560	48.560	47.080	47.300	47.123	734,286
2024-07-11	46.930	48.290	46.720	48.280	48.100	1,056,034
2024-07-10	46.840	48.790	46.250	46.500	46.326	1,119,747
2024-07-09	45.780	48.320	45.530	47.090	46.914	1,408,227
2024-07-08	49.050	49.780	48.070	48.280	48.100	946,977
2024-07-05	50.350	50.350	50.350	50.350	50.162	0
2024-07-04	53.250	53.380	50.330	50.350	50.162	1,357,202
2024-07-03	54.520	54.780	52.670	52.960	52.762	707,037
2024-07-02	55.180	56.500	53.670	54.220	54.018	626,542
2024-07-01	55.500	56.340	54.520	55.500	55.293	621,502
2024-06-28	54.300	56.770	54.300	55.400	55.193	604,305
2024-06-27	54.260	58.160	54.260	55.990	55.781	703,727
2024-06-26	55.500	57.150	54.260	57.150	56.937	592,647
2024-06-25	55.770	56.510	54.510	55.390	55.183	641,935
2024-06-24	58.170	59.250	55.770	55.770	55.562	646,599
2024-06-21	60.500	60.500	57.870	58.790	58.571	542,051
2024-06-20	60.040	61.200	58.760	59.620	59.198	758,992
2024-06-19	61.530	62.500	59.860	59.980	59.556	941,444
2024-06-18	59.760	62.360	59.760	61.490	61.055	777,277
2024-06-17	58.680	61.980	58.680	60.860	60.429	834,941
2024-06-14	64.490	64.490	61.000	62.270	61.829	1,048,292
2024-06-13	63.810	64.260	62.000	63.490	63.041	862,038
2024-06-12	62.820	64.480	62.220	62.530	62.088	809,273
2024-06-11	59.900	63.880	59.600	63.620	63.170	1,158,879
2024-06-07	61.110	61.560	60.000	60.770	60.340	624,546
2024-06-06	64.000	64.870	60.080	61.200	60.767	1,237,134
2024-06-05	65.000	66.900	63.690	65.100	64.639	1,238,761
2024-06-04	64.500	65.220	62.660	64.250	63.795	710,949
2024-06-03	66.020	66.970	63.320	64.500	64.044	1,330,095
2024-05-31	65.170	67.830	65.170	66.790	66.317	1,262,396
2024-05-30	65.110	67.360	63.840	65.830	65.364	1,145,023
2024-05-29	66.670	67.990	63.810	64.430	63.974	892,118
2024-05-28	64.570	65.500	63.750	64.800	64.342	588,210
2024-05-27	63.530	65.300	63.130	65.300	64.838	830,824
2024-05-24	64.990	65.400	63.880	64.060	63.607	798,264
2024-05-23	66.240	66.710	64.660	64.960	64.500	806,039
2024-05-22	67.130	67.260	65.660	66.200	65.732	748,133
2024-05-21	66.770	67.460	65.650	66.800	66.327	1,506,316
2024-05-20	70.400	72.570	66.760	66.780	66.308	1,763,018
2024-05-17	69.220	70.190	68.080	70.160	69.664	834,068
2024-05-16	68.220	70.480	67.810	68.500	68.015	777,491
2024-05-15	67.530	70.500	67.520	68.760	68.274	696,664
2024-05-14	68.120	69.350	67.770	68.220	67.737	414,011
2024-05-13	70.000	70.760	68.000	68.670	68.184	771,714
2024-05-10	72.310	72.580	69.380	70.740	70.240	816,382
2024-05-09	67.880	72.580	67.300	71.800	71.292	1,321,394
2024-05-08	69.920	70.000	67.770	68.000	67.519	1,143,171
2024-05-07	67.000	72.740	66.580	70.970	70.468	2,139,230
2024-05-06	67.490	67.490	65.290	66.560	66.089	1,078,296

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-01-24	0.1850 CNY
2024-06-21	0.2000 CNY
2022-06-08	0.6458 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.