Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 66.930 | 67.780 | 65.230 | 66.410 | 65.940 | 1,292,404 |
| 2024-04-29 | 65.000 | 68.250 | 63.760 | 66.380 | 65.910 | 1,748,223 |
| 2024-04-26 | 60.670 | 66.280 | 60.660 | 65.040 | 64.580 | 1,901,731 |
| 2024-04-25 | 61.300 | 61.300 | 59.890 | 60.760 | 60.330 | 603,232 |
| 2024-04-24 | 59.080 | 61.970 | 58.730 | 61.560 | 61.124 | 970,291 |
| 2024-04-23 | 57.970 | 59.670 | 57.910 | 59.070 | 58.652 | 667,758 |
| 2024-04-22 | 55.750 | 59.880 | 54.410 | 58.630 | 58.215 | 1,155,056 |
| 2024-04-19 | 55.120 | 55.970 | 54.570 | 55.750 | 55.356 | 554,681 |
| 2024-04-18 | 55.980 | 57.300 | 55.110 | 55.410 | 55.018 | 947,063 |
| 2024-04-17 | 52.680 | 57.570 | 52.680 | 56.160 | 55.763 | 1,558,869 |
| 2024-04-16 | 56.600 | 57.200 | 52.900 | 53.000 | 52.625 | 1,457,505 |
| 2024-04-15 | 57.800 | 58.990 | 54.280 | 56.700 | 56.299 | 1,255,221 |
| 2024-04-12 | 58.520 | 59.230 | 57.210 | 58.020 | 57.610 | 956,175 |
| 2024-04-11 | 60.500 | 61.600 | 58.680 | 58.690 | 58.275 | 908,018 |
| 2024-04-10 | 62.070 | 62.070 | 60.170 | 60.800 | 60.370 | 643,794 |
| 2024-04-09 | 61.060 | 62.350 | 60.060 | 62.070 | 61.631 | 811,205 |
| 2024-04-08 | 62.800 | 62.880 | 60.500 | 61.630 | 61.194 | 748,840 |
| 2024-04-03 | 64.620 | 65.500 | 62.300 | 62.890 | 62.445 | 1,061,097 |
| 2024-04-02 | 63.040 | 66.990 | 61.080 | 65.000 | 64.540 | 1,998,774 |
| 2024-04-01 | 60.100 | 63.960 | 60.100 | 63.110 | 62.664 | 1,568,583 |
| 2024-03-29 | 59.520 | 60.880 | 59.210 | 60.110 | 59.685 | 485,528 |
| 2024-03-28 | 59.570 | 61.330 | 59.180 | 60.000 | 59.576 | 1,448,142 |
| 2024-03-27 | 61.980 | 62.180 | 58.650 | 60.000 | 59.576 | 1,383,833 |
| 2024-03-26 | 63.600 | 64.890 | 60.600 | 62.120 | 61.681 | 1,844,555 |
| 2024-03-25 | 67.600 | 67.600 | 64.140 | 64.170 | 63.716 | 1,360,286 |
| 2024-03-22 | 69.040 | 69.570 | 67.100 | 67.600 | 67.122 | 1,615,601 |
| 2024-03-21 | 68.780 | 70.430 | 67.780 | 69.700 | 69.207 | 1,632,465 |
| 2024-03-20 | 66.120 | 69.500 | 66.120 | 68.780 | 68.293 | 2,200,126 |
| 2024-03-19 | 65.300 | 69.000 | 64.510 | 66.820 | 66.347 | 2,900,317 |
| 2024-03-18 | 63.750 | 65.800 | 63.450 | 65.460 | 64.997 | 2,954,559 |
| 2024-03-15 | 62.880 | 63.910 | 61.000 | 63.820 | 63.368 | 3,361,929 |
| 2024-03-14 | 65.000 | 65.200 | 61.680 | 62.400 | 61.959 | 5,012,503 |
| 2024-03-13 | 65.050 | 70.000 | 64.800 | 67.300 | 66.824 | 7,279,735 |
| 2024-03-12 | 80.870 | 82.580 | 78.550 | 79.970 | 79.404 | 1,669,528 |
| 2024-03-11 | 77.770 | 81.330 | 77.330 | 80.600 | 80.030 | 1,525,537 |
| 2024-03-08 | 79.200 | 80.850 | 77.550 | 78.110 | 77.557 | 1,135,740 |
| 2024-03-07 | 85.840 | 85.840 | 79.390 | 79.790 | 79.225 | 1,477,575 |
| 2024-03-06 | 79.630 | 83.500 | 78.190 | 81.450 | 80.874 | 1,213,176 |
| 2024-03-05 | 80.000 | 81.000 | 77.070 | 79.630 | 79.067 | 1,350,094 |
| 2024-03-04 | 77.600 | 83.100 | 73.500 | 80.210 | 79.643 | 2,621,346 |
| 2024-03-01 | 72.480 | 76.990 | 71.880 | 75.790 | 75.254 | 2,639,717 |
| 2024-02-29 | 68.000 | 72.860 | 68.000 | 72.480 | 71.967 | 1,916,003 |
| 2024-02-28 | 73.130 | 74.770 | 67.280 | 69.970 | 69.475 | 2,207,877 |
| 2024-02-27 | 68.980 | 73.500 | 67.700 | 73.500 | 72.980 | 1,550,341 |
| 2024-02-26 | 67.000 | 70.590 | 65.200 | 69.660 | 69.167 | 1,933,951 |
| 2024-02-23 | 64.070 | 67.710 | 63.380 | 67.190 | 66.715 | 1,619,058 |
| 2024-02-22 | 64.060 | 66.490 | 63.180 | 63.770 | 63.319 | 1,664,892 |
| 2024-02-21 | 62.010 | 65.700 | 61.200 | 64.000 | 63.547 | 1,168,428 |
| 2024-02-20 | 62.000 | 63.380 | 60.520 | 62.840 | 62.395 | 1,045,924 |
| 2024-02-19 | 65.760 | 65.760 | 60.520 | 62.000 | 61.561 | 1,358,818 |
| 2024-02-08 | 57.730 | 64.030 | 57.730 | 63.650 | 63.200 | 1,543,176 |
| 2024-02-07 | 59.650 | 63.000 | 55.000 | 58.100 | 57.689 | 2,004,752 |
| 2024-02-06 | 55.830 | 61.980 | 51.000 | 59.200 | 58.781 | 1,747,441 |
| 2024-02-05 | 62.000 | 62.000 | 50.650 | 55.370 | 54.978 | 1,436,643 |
| 2024-02-02 | 67.500 | 68.340 | 58.100 | 59.860 | 59.437 | 1,188,504 |
| 2024-02-01 | 68.000 | 68.710 | 65.300 | 66.950 | 66.476 | 671,331 |
| 2024-01-31 | 73.040 | 74.420 | 68.900 | 69.000 | 68.512 | 642,553 |
| 2024-01-30 | 72.220 | 76.040 | 72.220 | 73.670 | 73.149 | 365,800 |
| 2024-01-29 | 77.080 | 80.300 | 75.210 | 75.250 | 74.718 | 568,030 |
| 2024-01-26 | 79.990 | 80.660 | 78.000 | 78.000 | 77.448 | 554,978 |
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.