Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 158.00 | 173.00 | 156.51 | 169.51 | 119.76 | 730,216 |
| 2021-11-08 | 159.00 | 160.00 | 156.30 | 158.16 | 111.74 | 300,699 |
| 2021-11-05 | 162.93 | 163.02 | 157.09 | 159.00 | 112.33 | 390,216 |
| 2021-11-04 | 156.00 | 164.88 | 156.00 | 162.69 | 114.94 | 481,696 |
| 2021-11-03 | 155.50 | 158.66 | 152.00 | 154.48 | 109.14 | 427,466 |
| 2021-11-02 | 155.20 | 169.26 | 155.20 | 157.06 | 110.96 | 939,065 |
| 2021-11-01 | 155.78 | 158.30 | 153.09 | 156.95 | 110.89 | 239,380 |
| 2021-10-29 | 159.00 | 159.60 | 154.10 | 156.99 | 110.91 | 393,311 |
| 2021-10-28 | 152.78 | 159.50 | 151.08 | 156.30 | 110.43 | 452,951 |
| 2021-10-27 | 157.49 | 160.00 | 153.77 | 154.71 | 109.30 | 404,114 |
| 2021-10-26 | 156.00 | 162.21 | 154.50 | 156.85 | 110.82 | 911,208 |
| 2021-10-25 | 148.70 | 161.71 | 147.01 | 160.00 | 113.04 | 748,038 |
| 2021-10-22 | 149.62 | 154.29 | 145.00 | 148.70 | 105.06 | 506,696 |
| 2021-10-21 | 146.22 | 151.66 | 145.18 | 149.69 | 105.76 | 359,332 |
| 2021-10-20 | 150.01 | 153.72 | 144.00 | 147.32 | 104.08 | 781,149 |
| 2021-10-19 | 153.58 | 153.60 | 149.13 | 152.03 | 107.41 | 462,158 |
| 2021-10-18 | 149.78 | 155.01 | 145.16 | 154.54 | 109.18 | 761,133 |
| 2021-10-15 | 154.01 | 158.00 | 147.90 | 149.01 | 105.28 | 747,096 |
| 2021-10-14 | 155.81 | 157.36 | 153.34 | 155.90 | 110.14 | 229,553 |
← NewerPage 21 of 21 · 1,219 trading days
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.