Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	79.000	87.990	79.000	87.800	87.179	2,203,650
2023-07-31	78.920	79.770	78.000	79.340	78.779	373,794
2023-07-28	77.500	79.200	74.790	78.760	78.203	631,923
2023-07-27	80.300	80.300	76.760	78.990	78.431	500,440
2023-07-26	79.860	80.650	78.620	79.990	79.424	390,532
2023-07-25	80.810	80.960	79.320	80.230	79.662	381,176
2023-07-24	79.020	80.030	78.550	79.600	79.037	491,463
2023-07-21	79.000	79.860	78.550	79.800	79.235	235,964
2023-07-20	80.060	80.800	79.310	79.350	78.789	257,757
2023-07-19	80.470	80.780	79.360	80.340	79.772	345,174
2023-07-18	81.120	82.860	79.680	80.720	80.149	496,814
2023-07-17	83.160	83.170	79.000	80.180	79.613	863,414
2023-07-14	85.550	85.560	83.000	84.200	83.604	692,674
2023-07-13	85.660	86.700	83.800	85.420	84.816	869,400
2023-07-12	88.850	88.850	85.050	87.360	86.742	681,053
2023-07-11	86.530	89.900	85.650	88.890	88.261	1,230,783
2023-07-10	85.000	88.500	82.580	86.650	86.037	1,028,019
2023-07-07	86.000	86.000	82.810	83.880	83.287	548,519
2023-07-06	86.250	86.690	84.410	86.330	85.719	362,394
2023-07-05	89.220	89.900	86.230	86.310	85.699	719,454
2023-07-04	87.060	90.240	86.940	89.900	89.264	817,507
2023-07-03	83.480	89.470	83.070	87.930	87.308	1,440,248
2023-06-30	79.620	83.780	79.220	82.880	82.294	726,539
2023-06-29	79.350	82.880	78.160	80.330	79.762	766,576
2023-06-28	78.990	80.120	76.950	79.880	79.315	748,122
2023-06-27	77.390	79.500	75.800	78.860	78.302	789,112
2023-06-26	77.330	78.400	75.080	76.880	76.336	685,475
2023-06-21	113.18	114.00	110.58	110.58	78.427	924,868
2023-06-20	113.00	116.60	107.53	114.32	81.079	1,885,755
2023-06-19	107.74	111.51	105.24	110.40	78.299	1,246,372
2023-06-16	107.40	107.79	104.19	107.17	76.008	1,143,779
2023-06-15	105.71	107.00	102.02	106.80	75.746	1,001,295
2023-06-14	108.99	108.99	104.55	105.70	74.966	1,364,363
2023-06-13	109.01	110.09	107.43	109.02	77.320	594,878
2023-06-12	108.80	111.28	107.07	108.97	77.285	807,674
2023-06-09	110.30	113.00	108.84	108.84	77.193	1,363,693
2023-06-08	110.26	112.70	109.02	111.00	78.725	892,242
2023-06-07	110.48	113.85	108.45	113.85	80.746	886,887
2023-06-06	114.64	114.64	110.71	111.61	79.157	902,109
2023-06-05	120.78	120.78	112.63	115.70	82.058	1,381,158
2023-06-02	120.71	122.95	118.00	120.77	85.654	1,138,233
2023-06-01	126.50	126.50	120.13	123.45	87.555	797,792
2023-05-31	129.82	129.82	124.62	125.98	89.349	919,573
2023-05-30	137.46	137.46	127.08	129.82	92.073	983,252
2023-05-29	127.47	139.88	126.43	136.50	96.810	1,542,405
2023-05-26	127.60	129.49	124.66	125.57	89.058	378,446
2023-05-25	128.68	129.50	126.00	128.95	91.455	380,107
2023-05-24	129.20	130.00	126.13	129.16	91.604	282,647
2023-05-23	130.00	131.97	128.59	129.20	91.633	315,764
2023-05-22	127.07	130.90	124.20	130.20	92.342	431,897
2023-05-19	126.13	131.50	123.70	127.07	90.122	474,797
2023-05-18	127.13	129.66	125.51	127.84	90.668	404,213
2023-05-17	123.25	129.99	122.07	129.00	91.491	512,463
2023-05-16	126.56	127.30	122.46	123.25	87.413	650,111
2023-05-15	125.81	126.45	123.33	125.65	89.115	477,208
2023-05-12	127.99	129.71	123.60	125.84	89.250	570,914
2023-05-11	125.63	131.77	124.80	129.64	91.945	872,856
2023-05-10	126.51	127.46	123.31	124.63	88.392	577,323
2023-05-09	133.52	133.97	125.60	125.60	89.080	943,901
2023-05-08	131.00	135.58	129.33	131.51	93.271	769,759

← NewerPage 14 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.