Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 209.14 | 215.35 | 208.13 | 212.63 | 150.80 | 308,603 |
| 2022-08-03 | 208.95 | 210.80 | 205.20 | 208.00 | 147.52 | 374,679 |
| 2022-08-02 | 202.00 | 213.77 | 195.50 | 209.00 | 148.23 | 429,648 |
| 2022-08-01 | 206.50 | 212.00 | 198.43 | 200.88 | 142.47 | 317,641 |
| 2022-07-29 | 207.00 | 207.92 | 200.00 | 206.90 | 146.74 | 219,718 |
| 2022-07-28 | 209.00 | 209.00 | 202.00 | 207.01 | 146.82 | 227,750 |
| 2022-07-27 | 203.92 | 211.63 | 202.53 | 208.27 | 147.71 | 276,463 |
| 2022-07-26 | 205.19 | 205.79 | 199.26 | 203.45 | 144.29 | 167,941 |
| 2022-07-25 | 202.01 | 205.83 | 199.23 | 201.96 | 143.24 | 130,292 |
| 2022-07-22 | 203.14 | 207.85 | 199.18 | 202.00 | 143.26 | 335,904 |
| 2022-07-21 | 208.88 | 209.99 | 200.01 | 203.50 | 144.33 | 221,775 |
| 2022-07-20 | 203.79 | 209.50 | 198.50 | 204.10 | 144.75 | 405,277 |
| 2022-07-19 | 188.50 | 206.00 | 188.43 | 203.60 | 144.40 | 787,280 |
| 2022-07-18 | 188.97 | 192.00 | 177.25 | 191.35 | 135.71 | 444,455 |
| 2022-07-15 | 184.67 | 194.00 | 182.06 | 187.40 | 132.91 | 359,700 |
| 2022-07-14 | 180.95 | 186.01 | 178.01 | 183.90 | 130.43 | 278,999 |
| 2022-07-13 | 184.00 | 188.00 | 178.03 | 179.55 | 127.34 | 295,611 |
| 2022-07-12 | 190.00 | 193.94 | 183.20 | 185.00 | 131.21 | 240,511 |
| 2022-07-11 | 183.69 | 190.79 | 180.11 | 189.98 | 134.74 | 414,435 |
| 2022-07-08 | 184.90 | 188.80 | 182.90 | 183.68 | 130.27 | 176,908 |
| 2022-07-07 | 185.17 | 189.59 | 179.37 | 186.77 | 132.46 | 308,224 |
| 2022-07-06 | 175.00 | 185.99 | 175.00 | 182.90 | 129.72 | 499,122 |
| 2022-07-05 | 178.83 | 180.47 | 172.31 | 176.54 | 125.21 | 492,172 |
| 2022-07-04 | 167.00 | 182.86 | 164.36 | 180.47 | 128.00 | 1,276,567 |
| 2022-07-01 | 169.99 | 172.80 | 167.48 | 169.00 | 119.86 | 450,347 |
| 2022-06-30 | 176.00 | 178.28 | 169.60 | 169.99 | 120.56 | 543,998 |
| 2022-06-29 | 180.01 | 183.66 | 173.00 | 173.70 | 123.19 | 463,082 |
| 2022-06-28 | 183.05 | 183.89 | 177.09 | 182.30 | 129.29 | 271,601 |
| 2022-06-27 | 190.00 | 190.01 | 178.50 | 180.50 | 128.02 | 656,114 |
| 2022-06-24 | 180.00 | 191.88 | 177.17 | 184.29 | 130.70 | 1,038,045 |
| 2022-06-23 | 169.50 | 177.00 | 168.02 | 176.19 | 124.96 | 522,201 |
| 2022-06-22 | 173.98 | 174.00 | 168.37 | 169.98 | 120.56 | 328,076 |
| 2022-06-21 | 176.00 | 179.88 | 168.76 | 172.00 | 121.99 | 381,771 |
| 2022-06-20 | 167.00 | 180.00 | 167.00 | 178.22 | 126.40 | 600,822 |
| 2022-06-17 | 166.01 | 171.00 | 163.83 | 169.26 | 120.04 | 385,450 |
| 2022-06-16 | 168.89 | 173.44 | 164.12 | 164.80 | 116.88 | 321,511 |
| 2022-06-15 | 163.74 | 168.98 | 163.74 | 167.37 | 118.70 | 217,203 |
| 2022-06-14 | 165.30 | 170.09 | 164.10 | 166.65 | 118.19 | 191,317 |
| 2022-06-13 | 166.10 | 171.05 | 166.08 | 170.35 | 120.82 | 171,696 |
| 2022-06-10 | 166.10 | 173.00 | 164.00 | 170.20 | 120.71 | 320,642 |
| 2022-06-09 | 163.50 | 173.25 | 162.00 | 168.31 | 119.37 | 594,056 |
| 2022-06-08 | 169.29 | 171.76 | 162.78 | 167.00 | 118.44 | 341,523 |
| 2022-06-07 | 172.79 | 173.86 | 168.03 | 168.11 | 118.77 | 291,390 |
| 2022-06-06 | 172.96 | 179.00 | 170.90 | 173.49 | 122.57 | 659,002 |
| 2022-06-02 | 163.24 | 171.01 | 161.22 | 170.80 | 120.67 | 743,660 |
| 2022-06-01 | 156.00 | 166.87 | 156.00 | 163.42 | 115.46 | 545,192 |
| 2022-05-31 | 156.11 | 156.83 | 154.29 | 156.48 | 110.55 | 271,653 |
| 2022-05-30 | 157.41 | 161.06 | 153.89 | 158.88 | 112.25 | 287,460 |
| 2022-05-27 | 156.00 | 162.86 | 154.83 | 157.40 | 111.20 | 511,518 |
| 2022-05-26 | 156.27 | 159.88 | 153.00 | 155.07 | 109.56 | 345,179 |
| 2022-05-25 | 153.78 | 158.88 | 152.11 | 158.00 | 111.63 | 415,930 |
| 2022-05-24 | 155.50 | 161.90 | 153.17 | 154.00 | 108.80 | 514,693 |
| 2022-05-23 | 154.03 | 157.98 | 152.10 | 156.00 | 110.22 | 269,291 |
| 2022-05-20 | 157.08 | 159.18 | 150.58 | 156.50 | 110.57 | 447,232 |
| 2022-05-19 | 150.99 | 155.00 | 149.51 | 154.98 | 109.49 | 343,103 |
| 2022-05-18 | 148.10 | 154.99 | 148.10 | 153.00 | 108.10 | 345,944 |
| 2022-05-17 | 148.60 | 151.99 | 146.00 | 149.81 | 105.84 | 149,014 |
| 2022-05-16 | 155.00 | 155.00 | 148.01 | 148.66 | 105.03 | 231,079 |
| 2022-05-13 | 153.27 | 153.27 | 148.01 | 150.78 | 106.53 | 215,353 |
| 2022-05-12 | 150.00 | 154.97 | 148.89 | 151.90 | 107.32 | 372,219 |
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.