Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	193.00	198.00	190.00	197.80	140.29	423,374
2023-02-03	187.95	195.44	184.47	193.88	137.51	556,326
2023-02-02	194.00	194.34	187.31	187.31	132.85	291,656
2023-02-01	188.30	191.60	186.07	191.02	135.48	636,132
2023-01-31	177.83	188.88	177.00	186.82	132.50	978,789
2023-01-30	171.30	182.16	171.30	178.73	126.76	634,929
2023-01-20	168.99	171.88	168.09	169.73	120.38	345,679
2023-01-19	166.18	171.47	165.19	169.87	120.48	522,072
2023-01-18	177.43	177.43	167.40	167.72	118.95	1,220,550
2023-01-17	168.58	180.16	168.56	176.60	125.25	1,285,778
2023-01-16	180.49	182.15	168.58	171.65	121.74	1,075,130
2023-01-13	185.54	187.89	176.73	178.96	126.92	496,189
2023-01-12	187.52	189.78	185.53	187.33	132.86	116,809
2023-01-11	189.19	191.92	185.85	187.03	132.65	167,384
2023-01-10	192.27	193.90	188.55	189.81	134.62	249,264
2023-01-09	196.00	198.98	191.00	191.32	135.69	254,413
2023-01-06	194.00	201.98	193.50	196.27	139.20	350,267
2023-01-05	187.74	195.11	187.30	194.98	138.29	503,591
2023-01-04	192.99	192.99	185.01	190.53	135.13	347,219
2023-01-03	177.22	190.71	173.43	189.70	134.54	716,392
2022-12-30	175.32	177.90	172.58	175.08	124.17	443,700
2022-12-29	175.98	179.20	171.42	174.46	123.73	590,332
2022-12-28	175.91	179.89	173.99	175.05	124.15	278,360
2022-12-27	175.02	182.00	170.12	178.13	126.34	462,298
2022-12-26	173.98	177.33	169.02	175.02	124.13	565,234
2022-12-23	171.11	172.80	168.14	170.24	120.74	334,254
2022-12-22	173.00	175.74	169.56	174.70	123.90	399,228
2022-12-21	180.01	182.27	171.00	174.09	123.47	301,151
2022-12-20	178.81	183.53	178.81	181.67	128.85	168,903
2022-12-19	177.78	185.26	172.21	181.84	128.97	234,651
2022-12-16	188.00	188.00	177.72	179.19	127.09	512,076
2022-12-15	185.40	188.06	182.08	186.30	132.13	389,149
2022-12-14	196.08	202.16	186.64	186.88	132.54	668,501
2022-12-13	208.11	218.99	187.37	195.52	138.67	1,111,268
2022-12-12	197.50	201.00	193.01	199.40	141.42	310,011
2022-12-09	196.31	200.98	195.15	198.00	140.43	375,106
2022-12-08	197.10	200.50	195.07	198.74	140.95	199,879
2022-12-07	201.00	201.70	197.00	199.71	141.64	134,954
2022-12-06	198.70	203.00	194.26	199.20	141.28	263,195
2022-12-05	192.60	199.66	190.02	198.60	140.85	329,684
2022-12-02	192.90	196.50	191.61	194.13	137.68	193,523
2022-12-01	190.38	198.00	187.01	193.50	137.24	529,740
2022-11-30	186.08	191.00	184.38	189.43	134.35	579,903
2022-11-29	195.00	195.00	185.00	186.23	132.08	948,238
2022-11-28	204.00	204.00	190.50	193.00	136.88	900,699
2022-11-25	213.08	213.09	204.00	204.56	145.08	408,823
2022-11-24	209.00	222.50	209.00	215.21	152.63	650,847
2022-11-23	212.01	214.42	207.25	211.93	150.31	228,477
2022-11-22	213.80	215.89	208.01	212.00	150.36	375,607
2022-11-21	202.99	215.00	202.99	213.00	151.07	479,988
2022-11-18	218.82	218.82	210.00	213.65	151.53	288,268
2022-11-17	211.59	216.41	206.02	215.28	152.68	460,061
2022-11-16	206.90	216.41	206.88	213.62	151.51	846,147
2022-11-15	208.00	212.67	202.28	209.88	148.85	839,252
2022-11-14	205.16	211.99	201.12	210.00	148.94	693,180
2022-11-11	219.98	220.40	205.00	208.96	148.20	613,886
2022-11-10	219.82	219.82	210.60	214.89	152.41	423,039
2022-11-09	218.00	223.50	214.57	219.42	155.62	810,048
2022-11-08	223.26	223.26	212.00	219.07	155.37	1,238,115
2022-11-07	231.25	231.38	222.00	225.54	159.96	607,574

← NewerPage 16 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.