Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	135.91	137.39	128.50	130.60	92.626	930,760
2023-05-04	138.01	141.96	134.86	138.68	98.356	738,913
2023-04-28	136.00	142.92	135.59	140.64	99.746	1,404,583
2023-04-27	133.35	141.79	132.38	140.70	99.789	1,113,806
2023-04-26	134.67	138.00	132.42	133.35	94.576	844,243
2023-04-25	139.17	141.77	130.32	133.70	94.824	932,264
2023-04-24	143.31	144.15	137.01	138.17	97.995	724,896
2023-04-21	145.00	145.79	142.08	144.17	102.25	669,613
2023-04-20	150.73	150.94	143.12	145.80	103.41	617,710
2023-04-19	152.90	153.50	149.29	151.97	107.78	280,896
2023-04-18	152.14	154.20	149.68	153.10	108.58	315,574
2023-04-17	147.60	154.54	147.31	153.33	108.75	406,281
2023-04-14	150.74	150.99	146.06	148.86	105.58	531,764
2023-04-13	151.04	151.04	145.00	150.74	106.91	669,851
2023-04-12	151.74	152.42	148.13	150.99	107.09	280,285
2023-04-11	149.32	151.30	147.80	150.99	107.09	229,875
2023-04-10	147.03	151.69	147.01	151.00	107.09	265,610
2023-04-07	150.57	150.57	146.35	148.40	105.25	576,959
2023-04-06	147.10	151.75	142.35	150.80	106.95	456,787
2023-04-04	153.01	153.99	146.80	148.38	105.24	1,036,329
2023-04-03	159.22	159.80	153.35	154.88	109.85	478,913
2023-03-31	157.15	159.80	155.58	157.88	111.97	424,400
2023-03-30	149.06	159.00	149.06	158.75	112.59	1,010,688
2023-03-29	151.70	153.09	149.47	149.81	106.25	411,383
2023-03-28	153.40	153.63	150.42	151.70	107.59	471,319
2023-03-27	154.59	154.80	151.02	154.50	109.58	538,876
2023-03-24	157.00	158.60	153.20	154.92	109.87	441,611
2023-03-23	158.32	159.33	155.15	157.50	111.70	544,922
2023-03-22	164.29	164.88	158.00	160.31	113.70	554,586
2023-03-21	161.12	165.99	161.00	164.84	116.91	466,807
2023-03-20	161.45	165.68	153.56	164.27	116.51	1,030,920
2023-03-17	171.50	171.98	161.00	161.49	114.53	942,807
2023-03-16	170.91	172.91	169.00	170.70	121.07	222,941
2023-03-15	180.71	181.80	171.50	174.29	123.61	610,696
2023-03-14	177.58	183.26	176.68	182.00	129.08	509,338
2023-03-13	173.00	179.16	171.01	179.16	127.07	494,800
2023-03-10	178.80	178.80	171.50	175.00	124.12	372,405
2023-03-09	170.10	179.46	169.27	177.68	126.02	655,740
2023-03-08	171.01	172.00	167.50	170.10	120.64	515,582
2023-03-07	174.38	174.38	170.57	173.22	122.85	410,992
2023-03-06	167.99	175.90	167.01	175.20	124.26	836,882
2023-03-03	171.66	171.66	167.56	168.57	119.56	296,178
2023-03-02	171.80	173.00	168.50	171.33	121.51	402,260
2023-03-01	172.91	172.91	168.92	172.67	122.46	310,284
2023-02-28	172.90	173.48	168.57	173.48	123.04	784,112
2023-02-27	177.80	178.96	170.00	175.80	124.68	930,727
2023-02-24	175.99	181.30	174.21	179.79	127.51	572,782
2023-02-23	180.00	182.00	173.60	177.77	126.08	440,155
2023-02-22	175.23	179.00	172.50	177.85	126.14	532,364
2023-02-21	184.98	184.98	172.02	177.80	126.10	792,149
2023-02-20	180.45	182.90	177.65	182.37	129.34	289,851
2023-02-17	183.98	183.98	177.31	182.90	129.72	367,332
2023-02-16	186.48	188.37	181.51	182.61	129.51	318,879
2023-02-15	186.89	190.82	185.20	186.60	132.34	516,640
2023-02-14	187.59	191.00	187.21	190.79	135.31	268,042
2023-02-13	196.17	196.19	188.10	188.43	133.64	567,945
2023-02-10	195.20	198.70	192.51	196.19	139.14	336,046
2023-02-09	196.97	198.98	193.21	196.90	139.65	330,162
2023-02-08	197.02	197.02	190.79	195.08	138.36	348,558
2023-02-07	197.73	197.73	193.20	195.50	138.65	411,161

← NewerPage 15 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.