Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	84.590	97.750	82.040	87.250	86.633	3,621,778
2023-10-31	83.700	87.000	80.790	84.590	83.992	1,888,266
2023-10-30	77.860	84.790	77.000	83.790	83.197	2,513,899
2023-10-27	75.010	78.970	73.300	77.860	77.309	1,580,263
2023-10-26	74.520	76.100	72.800	75.740	75.204	1,134,370
2023-10-25	74.260	77.180	72.990	75.500	74.966	1,036,370
2023-10-24	77.600	78.080	73.850	74.390	73.864	1,358,073
2023-10-23	76.130	81.150	73.760	77.660	77.111	1,535,318
2023-10-20	79.320	81.510	77.200	77.750	77.200	1,189,473
2023-10-19	82.240	84.850	79.000	80.610	80.040	1,820,698
2023-10-18	85.000	85.700	81.900	82.180	81.599	1,441,181
2023-10-17	87.010	88.000	84.120	86.400	85.789	1,690,739
2023-10-16	90.980	93.980	85.620	87.900	87.278	1,518,567
2023-10-13	87.960	90.600	86.500	89.590	88.956	1,680,647
2023-10-12	88.260	88.820	86.630	88.200	87.576	920,865
2023-10-11	84.010	91.530	83.720	88.860	88.231	1,814,887
2023-10-10	84.320	87.590	84.100	84.260	83.664	1,171,659
2023-10-09	85.490	85.890	82.780	84.270	83.674	1,158,887
2023-09-28	82.630	86.260	81.800	85.490	84.885	1,482,795
2023-09-27	79.170	83.930	78.110	82.910	82.323	2,584,455
2023-09-26	80.500	80.700	78.500	79.050	78.491	1,097,160
2023-09-25	80.000	81.760	77.170	80.780	80.208	1,774,631
2023-09-22	80.500	82.500	80.000	80.500	79.930	1,725,978
2023-09-21	85.400	85.990	80.740	82.650	82.065	1,938,763
2023-09-20	87.860	88.860	83.680	84.290	83.694	2,260,596
2023-09-19	90.210	92.000	86.700	87.860	87.238	2,587,460
2023-09-18	95.950	98.000	90.360	93.660	92.997	4,484,829
2023-09-15	92.660	108.00	90.980	101.00	100.29	5,946,499
2023-09-14	92.000	92.800	87.000	90.150	89.512	2,364,448
2023-09-13	84.910	92.290	83.580	92.000	91.349	3,250,643
2023-09-12	84.760	85.080	83.140	83.580	82.989	1,084,412
2023-09-11	86.680	86.680	84.000	84.760	84.160	1,411,803
2023-09-08	82.520	88.500	82.520	86.690	86.077	2,437,826
2023-09-07	88.000	89.740	82.310	82.540	81.956	2,663,979
2023-09-06	74.620	88.210	74.400	87.380	86.762	4,033,507
2023-09-05	73.670	76.500	73.390	73.510	72.990	1,097,787
2023-09-04	75.330	75.370	72.000	73.360	72.841	910,918
2023-09-01	76.550	76.570	73.660	74.880	74.350	700,196
2023-08-31	75.040	77.810	73.590	76.200	75.661	1,278,784
2023-08-30	73.890	76.320	73.890	74.950	74.420	1,268,034
2023-08-29	71.900	77.490	70.010	74.500	73.973	2,398,011
2023-08-28	70.370	75.750	68.330	72.290	71.779	2,264,652
2023-08-25	65.730	66.880	62.430	63.850	63.398	1,206,208
2023-08-24	66.800	67.870	65.730	65.730	65.265	729,496
2023-08-23	69.340	69.630	66.000	67.000	66.526	967,685
2023-08-22	76.300	77.440	70.190	70.330	69.832	1,547,490
2023-08-21	78.550	78.980	75.770	76.800	76.257	529,366
2023-08-18	79.720	81.440	78.780	78.780	78.223	495,476
2023-08-17	79.000	80.640	77.580	79.730	79.166	619,476
2023-08-16	78.890	79.260	77.770	78.970	78.411	448,517
2023-08-15	80.980	82.370	77.800	79.200	78.640	964,647
2023-08-14	83.010	83.720	79.780	80.890	80.318	833,843
2023-08-11	86.440	86.870	84.150	84.440	83.843	594,751
2023-08-10	87.850	87.850	85.380	86.460	85.848	820,538
2023-08-09	89.800	90.970	86.000	88.100	87.477	1,702,639
2023-08-08	91.000	96.900	90.490	92.100	91.448	1,968,405
2023-08-07	85.000	91.900	84.830	91.900	91.250	2,361,574
2023-08-04	82.070	85.980	80.290	85.790	85.183	1,658,096
2023-08-03	83.410	86.910	82.070	83.990	83.396	1,875,550
2023-08-02	91.500	100.00	89.070	89.660	89.026	3,852,698

← NewerPage 13 of 21 · 1,212 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.