Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	75.530	81.700	73.660	80.480	79.911	1,072,217
2024-01-24	73.560	75.800	70.500	75.480	74.946	993,583
2024-01-23	72.680	74.980	71.000	73.500	72.980	494,560
2024-01-22	76.730	77.820	73.500	73.600	73.079	982,099
2024-01-19	78.900	80.700	76.670	76.760	76.217	798,747
2024-01-18	76.650	78.950	76.110	78.900	78.342	1,440,226
2024-01-17	77.210	79.000	76.050	76.160	75.621	979,885
2024-01-16	81.500	82.900	76.170	77.400	76.852	1,732,430
2024-01-15	88.880	88.880	88.880	88.880	88.251	0
2024-01-12	90.600	92.580	88.330	88.880	88.251	737,503
2024-01-11	89.620	92.800	88.530	90.670	90.029	861,062
2024-01-10	88.000	92.580	86.000	89.910	89.274	970,836
2024-01-09	87.720	89.000	87.110	88.210	87.586	856,872
2024-01-08	91.720	92.820	87.380	87.380	86.762	931,692
2024-01-05	96.970	97.800	91.100	92.000	91.349	1,768,338
2024-01-04	98.000	101.01	96.500	97.800	97.108	1,343,207
2024-01-03	102.00	102.38	96.490	98.600	97.902	2,559,150
2024-01-02	100.70	105.79	95.420	102.38	101.66	3,780,947
2023-12-29	88.020	99.000	87.780	97.390	96.701	2,044,395
2023-12-28	89.850	89.850	86.010	88.360	87.735	892,607
2023-12-27	90.260	91.300	86.300	89.680	89.046	682,184
2023-12-26	89.800	90.790	87.940	90.080	89.443	606,021
2023-12-25	88.320	92.500	87.700	89.800	89.165	794,733
2023-12-22	88.570	90.270	85.680	88.540	87.914	979,688
2023-12-21	86.170	88.520	83.210	88.380	87.755	1,277,179
2023-12-20	87.900	89.480	86.010	86.020	85.411	720,457
2023-12-19	86.020	88.500	85.800	88.180	87.556	637,907
2023-12-18	87.600	88.980	85.680	86.750	86.136	949,833
2023-12-15	90.100	90.940	85.670	87.360	86.742	1,631,171
2023-12-14	93.000	94.090	90.500	90.730	90.088	420,740
2023-12-13	91.290	94.590	90.020	92.890	92.233	621,311
2023-12-12	92.250	93.500	91.100	91.290	90.644	422,222
2023-12-11	91.000	93.000	90.280	92.250	91.597	731,048
2023-12-08	92.780	95.330	91.200	92.290	91.637	1,243,616
2023-12-07	97.310	97.310	93.580	93.580	92.918	709,750
2023-12-06	95.010	98.640	93.500	97.400	96.711	942,394
2023-12-05	100.18	100.35	95.700	96.480	95.797	851,473
2023-12-04	98.460	102.88	97.030	100.29	99.580	1,432,164
2023-12-01	95.570	98.070	93.590	97.480	96.790	787,906
2023-11-30	95.760	96.110	93.010	95.600	94.924	890,878
2023-11-29	97.130	99.260	95.230	96.050	95.370	1,409,381
2023-11-28	103.99	103.99	97.120	98.280	97.585	1,697,981
2023-11-27	104.66	105.74	100.00	104.00	103.26	1,271,940
2023-11-24	99.650	104.58	98.980	102.77	102.04	2,098,171
2023-11-23	97.560	100.50	94.310	99.880	99.173	1,536,422
2023-11-22	98.350	100.00	97.100	98.070	97.376	1,102,040
2023-11-21	96.130	100.30	94.200	99.980	99.273	2,311,695
2023-11-20	92.180	95.940	90.980	95.780	95.102	2,071,268
2023-11-17	91.360	93.830	90.280	92.700	92.044	835,677
2023-11-16	89.800	94.310	89.330	92.110	91.458	1,648,395
2023-11-15	92.310	93.790	88.310	89.800	89.165	1,011,089
2023-11-14	91.180	92.800	90.520	92.710	92.054	1,187,155
2023-11-13	89.120	91.840	87.500	91.510	90.863	2,104,329
2023-11-10	89.110	91.580	87.330	89.900	89.264	1,492,320
2023-11-09	96.800	98.600	90.280	90.840	90.197	2,333,623
2023-11-08	94.200	97.000	93.800	95.290	94.616	1,698,965
2023-11-07	93.320	96.600	92.000	95.690	95.013	1,545,031
2023-11-06	95.750	95.820	92.610	94.100	93.434	2,350,882
2023-11-03	91.000	96.860	88.230	94.400	93.732	3,440,317
2023-11-02	86.660	92.100	85.330	89.720	89.085	3,276,520

← NewerPage 12 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.