Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 155.00 | 155.42 | 151.08 | 152.88 | 108.01 | 349,430 |
| 2022-05-10 | 153.00 | 156.74 | 150.19 | 155.00 | 109.51 | 341,056 |
| 2022-05-09 | 149.00 | 157.71 | 140.20 | 154.00 | 108.80 | 529,383 |
| 2022-05-06 | 130.44 | 152.49 | 130.00 | 146.31 | 103.37 | 699,319 |
| 2022-05-05 | 125.00 | 135.66 | 125.00 | 133.33 | 94.199 | 457,787 |
| 2022-04-29 | 118.34 | 133.75 | 118.00 | 127.99 | 90.426 | 357,547 |
| 2022-04-28 | 121.00 | 124.79 | 118.00 | 118.35 | 83.615 | 244,001 |
| 2022-04-27 | 120.00 | 123.85 | 117.00 | 122.26 | 86.378 | 377,724 |
| 2022-04-26 | 126.49 | 129.17 | 117.01 | 122.10 | 86.265 | 223,699 |
| 2022-04-25 | 133.50 | 133.50 | 126.06 | 126.06 | 89.062 | 151,342 |
| 2022-04-22 | 111.68 | 135.90 | 111.68 | 134.99 | 95.371 | 296,457 |
| 2022-04-21 | 141.99 | 142.95 | 135.50 | 136.16 | 96.198 | 154,422 |
| 2022-04-20 | 138.03 | 141.63 | 137.00 | 139.60 | 98.628 | 95,810 |
| 2022-04-19 | 136.98 | 143.50 | 136.22 | 139.58 | 98.614 | 133,089 |
| 2022-04-18 | 134.02 | 139.30 | 134.02 | 137.31 | 97.011 | 161,379 |
| 2022-04-15 | 134.00 | 137.10 | 134.00 | 136.07 | 96.135 | 66,500 |
| 2022-04-14 | 130.00 | 138.00 | 130.00 | 138.00 | 97.498 | 291,551 |
| 2022-04-13 | 136.22 | 139.84 | 134.72 | 138.22 | 97.653 | 125,144 |
| 2022-04-12 | 133.17 | 144.95 | 133.17 | 141.44 | 99.928 | 292,454 |
| 2022-04-11 | 128.00 | 140.96 | 128.00 | 137.00 | 96.791 | 227,983 |
| 2022-04-08 | 138.76 | 138.79 | 133.00 | 134.84 | 95.265 | 187,180 |
| 2022-04-07 | 140.80 | 140.83 | 136.10 | 138.79 | 98.056 | 210,273 |
| 2022-04-06 | 143.60 | 143.78 | 139.38 | 140.80 | 99.476 | 147,732 |
| 2022-04-01 | 146.02 | 146.02 | 141.50 | 143.78 | 101.58 | 230,398 |
| 2022-03-31 | 146.20 | 147.00 | 144.20 | 144.91 | 102.38 | 129,924 |
| 2022-03-30 | 148.18 | 149.27 | 147.05 | 148.49 | 104.91 | 143,319 |
| 2022-03-29 | 152.00 | 155.01 | 147.17 | 148.46 | 104.89 | 425,509 |
| 2022-03-28 | 140.40 | 152.53 | 138.58 | 150.58 | 106.39 | 575,696 |
| 2022-03-25 | 145.23 | 147.00 | 142.10 | 143.05 | 101.07 | 190,944 |
| 2022-03-24 | 148.27 | 148.28 | 144.00 | 147.01 | 103.86 | 212,041 |
| 2022-03-23 | 143.30 | 149.00 | 142.00 | 148.48 | 104.90 | 237,468 |
| 2022-03-22 | 142.60 | 148.46 | 142.45 | 145.14 | 102.54 | 234,865 |
| 2022-03-21 | 144.79 | 146.00 | 143.11 | 144.33 | 101.97 | 116,333 |
| 2022-03-18 | 142.01 | 146.98 | 141.50 | 143.50 | 101.38 | 182,394 |
| 2022-03-17 | 145.00 | 146.37 | 142.70 | 142.89 | 100.95 | 295,985 |
| 2022-03-16 | 143.93 | 146.94 | 140.08 | 143.50 | 101.38 | 254,231 |
| 2022-03-15 | 142.50 | 146.00 | 141.07 | 145.50 | 102.80 | 206,705 |
| 2022-03-14 | 148.88 | 149.00 | 141.01 | 149.00 | 105.27 | 247,433 |
| 2022-03-11 | 144.00 | 150.50 | 138.86 | 148.80 | 105.13 | 267,171 |
| 2022-03-10 | 143.00 | 148.88 | 142.18 | 144.77 | 102.28 | 191,405 |
| 2022-03-09 | 142.99 | 143.25 | 137.15 | 142.00 | 100.32 | 525,694 |
| 2022-03-08 | 144.72 | 147.39 | 142.30 | 145.68 | 102.92 | 402,014 |
| 2022-03-07 | 160.02 | 160.02 | 146.49 | 147.60 | 104.28 | 333,534 |
| 2022-03-04 | 148.58 | 159.01 | 148.58 | 154.12 | 108.89 | 344,131 |
| 2022-03-03 | 154.48 | 157.96 | 146.03 | 153.90 | 108.73 | 1,196,477 |
| 2022-03-02 | 159.00 | 161.59 | 155.00 | 156.99 | 110.91 | 397,425 |
| 2022-03-01 | 160.28 | 164.20 | 157.99 | 160.00 | 113.04 | 393,505 |
| 2022-02-28 | 161.96 | 165.00 | 156.10 | 159.59 | 112.75 | 502,388 |
| 2022-02-25 | 161.01 | 165.16 | 159.00 | 163.00 | 115.16 | 347,078 |
| 2022-02-24 | 164.53 | 165.18 | 157.79 | 159.99 | 113.03 | 213,315 |
| 2022-02-23 | 162.33 | 166.18 | 160.00 | 165.50 | 116.93 | 233,865 |
| 2022-02-22 | 162.00 | 164.28 | 157.19 | 162.98 | 115.15 | 128,917 |
| 2022-02-21 | 160.02 | 162.45 | 160.00 | 162.41 | 114.74 | 77,889 |
| 2022-02-18 | 157.54 | 162.84 | 157.53 | 161.45 | 114.07 | 104,664 |
| 2022-02-17 | 161.09 | 161.67 | 159.50 | 160.47 | 113.37 | 60,226 |
| 2022-02-16 | 157.68 | 161.31 | 154.11 | 161.10 | 113.82 | 126,660 |
| 2022-02-15 | 157.22 | 159.50 | 154.99 | 159.50 | 112.69 | 200,312 |
| 2022-02-14 | 158.50 | 158.50 | 152.00 | 156.65 | 110.67 | 196,984 |
| 2022-02-11 | 162.51 | 162.51 | 154.74 | 160.50 | 113.39 | 159,440 |
| 2022-02-10 | 164.00 | 164.00 | 157.96 | 162.50 | 114.81 | 217,127 |
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.