Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.830	46.720	44.420	46.710	46.710	1,834,055
2026-07-22	44.620	45.760	44.400	44.950	44.950	1,639,263
2026-07-21	44.980	46.260	42.500	45.850	45.850	2,724,648
2026-07-20	46.260	47.740	43.900	44.980	44.980	2,406,026
2026-07-17	50.040	50.040	46.110	46.380	46.380	2,506,864
2026-07-16	49.800	51.490	48.680	49.550	49.550	2,010,651
2026-07-15	50.430	51.870	49.810	50.000	50.000	1,832,434
2026-07-14	50.270	51.450	47.500	51.400	51.400	3,650,910
2026-07-13	57.000	57.950	51.260	51.300	51.300	3,609,913
2026-07-10	54.220	60.700	53.500	57.200	57.200	4,783,167
2026-07-09	53.000	55.140	51.880	54.220	54.220	2,172,148
2026-07-08	54.690	55.680	53.200	53.870	53.870	2,026,166
2026-07-07	56.580	58.200	54.500	54.840	54.840	2,046,995
2026-07-06	59.240	60.350	56.880	57.150	57.150	2,178,009
2026-07-03	58.910	60.880	58.110	59.100	59.100	2,590,187
2026-07-02	60.740	62.260	58.390	58.660	58.660	3,036,210
2026-07-01	61.600	63.360	60.650	61.650	61.650	3,292,889
2026-06-30	60.310	62.210	59.020	61.340	61.340	3,851,655
2026-06-29	60.990	64.380	58.020	60.310	60.310	6,118,157
2026-06-26	55.640	61.200	53.000	57.390	57.390	4,736,119
2026-06-25	57.400	57.750	54.880	55.720	55.720	2,145,300
2026-06-24	57.690	57.990	55.880	57.290	57.290	1,665,533
2026-06-23	59.000	59.660	57.230	57.760	57.760	1,616,678
2026-06-22	62.000	62.500	57.460	59.510	59.510	2,643,370
2026-06-18	60.300	64.380	60.300	62.160	62.160	2,103,483
2026-06-17	60.950	61.820	60.330	61.010	61.010	1,350,158
2026-06-16	63.150	63.150	60.840	61.600	61.600	1,766,903
2026-06-15	60.100	62.020	59.570	61.950	61.950	1,760,077
2026-06-12	58.560	61.490	58.560	60.000	60.000	2,583,930
2026-06-11	60.060	60.060	57.750	58.560	58.560	1,614,530
2026-06-10	60.150	61.590	58.510	59.410	59.410	1,824,549
2026-06-09	61.530	61.710	60.000	61.110	61.110	1,796,275
2026-06-08	63.500	64.450	59.110	60.330	60.330	2,637,874
2026-06-05	64.830	66.240	62.610	64.650	64.650	2,047,011
2026-06-04	63.000	65.200	63.000	64.550	64.550	1,926,122
2026-06-03	63.250	65.500	62.000	64.020	64.020	1,861,919
2026-06-02	64.370	64.990	61.410	63.340	63.340	2,073,314
2026-06-01	65.520	66.500	64.200	64.400	64.400	2,031,984
2026-05-29	71.730	71.730	64.500	64.950	64.950	3,339,647
2026-05-28	70.300	72.800	69.050	71.730	71.730	2,097,751
2026-05-27	73.790	73.800	69.660	70.300	70.300	2,188,159
2026-05-26	78.820	78.820	70.600	72.340	72.340	3,798,699
2026-05-25	78.530	79.620	76.000	77.780	77.780	2,121,263
2026-05-22	77.540	78.660	75.400	78.470	78.470	2,313,198
2026-05-21	80.240	81.800	77.020	77.030	77.030	3,007,254
2026-05-20	80.730	81.500	77.710	78.980	78.980	1,848,639
2026-05-19	77.800	83.200	77.330	80.730	80.730	2,497,171
2026-05-18	77.010	80.220	77.010	78.060	78.060	2,209,116
2026-05-15	79.990	80.790	77.100	78.490	78.490	2,117,624
2026-05-14	82.840	83.180	80.030	80.050	80.050	2,160,096
2026-05-13	81.490	83.390	81.000	82.840	82.840	1,897,095
2026-05-12	83.870	85.000	80.860	82.320	82.320	2,452,841
2026-05-11	84.980	85.440	83.180	83.880	83.880	2,886,783
2026-05-08	81.880	84.960	81.250	83.830	83.830	2,325,929
2026-05-07	82.160	83.080	81.400	82.530	82.530	1,791,180
2026-05-06	81.470	84.320	80.960	82.620	82.620	2,457,265
2026-04-30	76.000	82.380	75.880	80.960	80.960	2,948,231
2026-04-29	78.150	78.990	77.700	78.230	78.230	1,537,251
2026-04-28	80.880	80.990	77.300	78.050	78.050	1,909,481
2026-04-27	79.800	81.460	78.110	81.020	81.020	1,604,253

← NewerPage 2 of 3 · 121 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.