Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	232.00	232.73	220.55	231.47	164.17	475,946
2022-11-03	218.37	230.80	217.52	228.26	161.89	1,254,045
2022-11-02	229.05	230.03	216.00	218.37	154.87	1,207,712
2022-11-01	241.64	245.00	225.94	229.40	162.70	840,753
2022-10-31	231.43	246.90	225.04	239.77	170.05	1,115,413
2022-10-28	208.59	235.99	204.73	234.00	165.96	4,042,358
2022-10-27	248.90	248.90	234.60	235.32	166.90	972,981
2022-10-26	240.53	247.99	235.38	245.33	174.00	1,333,252
2022-10-25	242.16	245.88	233.23	238.60	169.22	663,266
2022-10-24	228.01	246.00	228.01	238.88	169.42	1,259,654
2022-10-21	225.70	228.76	220.00	228.00	161.70	522,158
2022-10-20	226.51	231.40	221.05	225.81	160.15	602,333
2022-10-19	238.00	239.99	224.01	226.48	160.63	1,158,085
2022-10-18	234.00	240.33	227.71	238.25	168.97	912,247
2022-10-17	237.68	244.97	226.00	234.90	166.60	1,030,576
2022-10-14	232.66	239.65	226.66	237.68	168.57	992,710
2022-10-13	235.00	239.38	227.00	233.00	165.25	952,571
2022-10-12	225.22	237.30	218.18	235.88	167.29	1,187,506
2022-10-11	227.75	231.54	216.91	225.27	159.77	956,439
2022-10-10	234.88	234.96	218.82	222.84	158.05	834,363
2022-09-30	245.00	245.00	228.39	232.99	165.24	646,073
2022-09-29	242.35	246.92	233.20	243.00	172.34	548,364
2022-09-28	244.00	245.00	237.06	242.37	171.90	684,481
2022-09-27	238.00	251.17	234.18	244.67	173.53	934,540
2022-09-26	240.00	241.49	230.00	237.67	168.56	447,326
2022-09-23	250.04	250.04	235.79	238.83	169.39	655,565
2022-09-22	232.99	264.91	232.44	250.04	177.34	1,494,434
2022-09-21	241.25	246.00	229.49	231.05	163.87	570,969
2022-09-20	240.85	243.93	232.02	240.00	170.22	525,218
2022-09-19	234.03	247.50	234.03	242.40	171.92	1,042,925
2022-09-16	212.33	247.00	212.33	241.50	171.28	2,063,297
2022-09-15	231.00	231.30	210.50	216.45	153.51	833,161
2022-09-14	214.00	225.60	214.00	222.46	157.78	1,172,700
2022-09-13	216.59	220.79	213.98	217.25	154.08	406,151
2022-09-09	222.00	226.80	213.13	216.78	153.75	655,033
2022-09-08	214.07	226.88	214.07	222.63	157.90	1,345,663
2022-09-07	208.13	216.62	204.11	215.80	153.05	1,110,450
2022-09-06	194.68	207.20	192.00	203.98	144.67	879,459
2022-09-05	192.64	198.94	189.06	194.68	138.07	1,148,674
2022-09-02	188.27	199.82	182.00	191.44	135.78	1,240,208
2022-09-01	185.60	192.00	185.60	189.34	134.29	444,861
2022-08-31	191.19	193.01	184.81	189.99	134.75	1,289,295
2022-08-30	202.38	202.38	194.00	194.77	138.14	520,856
2022-08-29	195.50	204.79	192.00	200.32	142.07	831,209
2022-08-26	200.80	202.58	195.01	195.72	138.81	569,129
2022-08-25	200.05	203.79	197.00	200.12	141.93	466,995
2022-08-24	200.89	202.51	191.92	198.20	140.57	696,455
2022-08-23	208.00	208.50	200.21	200.61	142.28	765,202
2022-08-22	221.98	221.98	207.18	208.00	147.52	635,681
2022-08-19	220.80	229.00	214.00	215.28	152.68	289,954
2022-08-18	216.00	221.73	212.00	220.29	156.24	412,795
2022-08-17	210.80	222.50	210.80	218.80	155.18	209,430
2022-08-16	225.00	225.00	216.10	216.77	153.74	347,165
2022-08-15	215.00	230.98	214.00	224.99	159.57	696,922
2022-08-12	220.97	220.97	209.51	214.00	151.78	567,197
2022-08-11	224.33	229.98	218.26	218.26	154.80	355,726
2022-08-10	227.01	234.79	222.10	224.59	159.29	389,736
2022-08-09	223.98	232.98	220.09	229.00	162.41	387,114
2022-08-08	208.69	224.00	208.69	223.55	158.55	525,218
2022-08-05	213.97	214.00	206.51	212.07	150.41	248,777

← NewerPage 17 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.