Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	159.10	166.38	158.18	164.00	115.87	236,804
2022-02-08	162.50	162.52	155.79	157.05	110.96	100,034
2022-02-07	162.00	169.90	158.66	159.04	112.36	101,679
2022-01-28	179.01	179.01	155.00	166.00	117.28	207,774
2022-01-27	162.38	163.90	156.80	160.04	113.07	212,468
2022-01-26	156.06	164.35	155.23	164.00	115.87	126,918
2022-01-25	169.00	169.00	157.23	158.00	111.63	170,879
2022-01-24	162.59	166.68	161.00	165.00	116.57	101,169
2022-01-21	163.18	166.20	159.99	161.50	114.10	151,774
2022-01-20	174.88	174.88	163.80	165.18	116.70	352,366
2022-01-19	171.04	173.00	168.40	172.70	122.01	162,360
2022-01-18	175.00	176.88	169.52	174.07	122.98	222,710
2022-01-17	174.15	175.38	170.00	175.06	123.68	229,373
2022-01-14	174.00	177.00	171.26	172.21	121.67	109,334
2022-01-13	183.63	183.63	171.68	173.00	122.23	169,211
2022-01-12	172.98	180.46	172.98	178.39	126.03	156,587
2022-01-11	178.99	182.97	174.54	175.36	123.89	142,181
2022-01-10	170.02	180.50	168.12	179.28	126.66	277,562
2022-01-07	179.00	181.35	171.00	171.06	120.86	303,917
2022-01-06	186.00	189.24	179.00	179.64	126.92	570,113
2022-01-05	194.31	196.01	186.88	187.06	132.16	332,007
2022-01-04	195.43	198.00	189.01	196.97	139.16	464,423
2021-12-31	189.65	203.75	189.65	195.43	138.07	385,954
2021-12-30	194.00	197.29	189.97	191.50	135.30	219,185
2021-12-29	187.74	193.28	185.00	190.00	134.24	243,707
2021-12-28	182.98	190.93	182.98	187.21	132.27	188,127
2021-12-27	185.51	186.86	182.08	182.29	128.79	341,546
2021-12-24	186.50	189.66	184.34	188.01	132.83	242,037
2021-12-23	192.66	194.00	186.00	187.63	132.56	219,788
2021-12-22	188.99	193.00	185.50	192.61	136.08	223,623
2021-12-21	192.96	192.96	183.89	186.68	131.89	305,737
2021-12-20	188.79	192.58	188.00	190.21	134.38	272,388
2021-12-17	188.63	195.98	183.21	194.00	137.06	585,905
2021-12-16	193.30	195.00	188.35	189.21	133.68	261,843
2021-12-15	187.91	197.27	186.28	193.30	136.57	362,023
2021-12-14	187.62	193.33	187.41	187.91	132.76	399,043
2021-12-13	186.00	188.00	183.97	187.61	132.55	405,840
2021-12-10	186.37	191.05	185.01	186.08	131.47	410,555
2021-12-09	198.01	198.81	185.00	185.00	130.70	651,588
2021-12-08	189.47	197.00	189.47	195.75	138.30	277,174
2021-12-07	202.00	205.06	186.01	190.50	134.59	1,024,118
2021-12-06	209.71	209.72	202.39	202.39	142.99	482,934
2021-12-03	207.57	213.30	205.70	209.01	147.67	614,324
2021-12-02	213.16	214.83	207.02	208.88	147.58	452,305
2021-12-01	215.82	225.70	207.50	212.68	150.26	586,889
2021-11-30	218.94	220.44	213.47	213.58	150.90	532,372
2021-11-29	207.58	217.46	207.58	214.88	151.81	512,205
2021-11-26	202.00	217.00	202.00	212.60	150.20	548,483
2021-11-25	212.80	215.75	205.00	206.45	145.86	552,839
2021-11-24	215.06	217.50	209.00	211.58	149.48	667,314
2021-11-23	210.00	220.01	205.79	215.01	151.91	1,163,821
2021-11-22	207.18	219.00	198.96	218.00	154.02	1,519,989
2021-11-19	209.76	214.77	204.10	205.10	144.90	855,085
2021-11-18	207.80	212.96	197.66	211.73	149.59	940,909
2021-11-17	195.00	214.92	194.00	206.80	146.11	1,096,376
2021-11-16	196.50	205.66	193.64	197.00	139.18	703,593
2021-11-15	198.00	207.69	191.11	200.00	141.30	1,210,669
2021-11-12	191.00	201.87	191.00	200.00	141.30	1,249,381
2021-11-11	169.90	203.99	169.90	199.99	141.29	2,572,820
2021-11-10	169.48	175.00	167.68	169.99	120.10	628,507

← NewerPage 20 of 21 · 1,219 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.