Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 82.200 | 82.230 | 79.790 | 79.800 | 79.800 | 1,613,623 |
| 2026-04-23 | 83.890 | 84.560 | 81.000 | 81.870 | 81.870 | 1,671,847 |
| 2026-04-22 | 83.490 | 84.190 | 82.800 | 83.870 | 83.870 | 1,598,093 |
| 2026-04-21 | 85.840 | 86.200 | 83.660 | 84.000 | 84.000 | 1,490,984 |
| 2026-04-20 | 85.450 | 86.400 | 84.700 | 86.150 | 86.150 | 1,879,378 |
| 2026-04-17 | 85.510 | 86.160 | 83.900 | 85.450 | 85.450 | 1,744,519 |
| 2026-04-16 | 84.150 | 85.840 | 83.580 | 85.370 | 85.370 | 1,563,699 |
| 2026-04-15 | 85.710 | 88.240 | 84.000 | 84.150 | 84.150 | 2,663,022 |
| 2026-04-14 | 83.390 | 85.580 | 82.800 | 85.240 | 85.240 | 1,651,694 |
| 2026-04-13 | 82.950 | 83.850 | 81.810 | 82.840 | 82.840 | 1,266,325 |
| 2026-04-10 | 83.220 | 85.340 | 83.220 | 83.360 | 83.360 | 1,637,023 |
| 2026-04-09 | 84.170 | 84.960 | 82.170 | 83.060 | 83.060 | 1,839,068 |
| 2026-04-08 | 80.940 | 85.450 | 80.930 | 85.440 | 85.440 | 2,448,220 |
| 2026-04-07 | 80.470 | 81.840 | 79.230 | 79.400 | 79.400 | 1,421,355 |
| 2026-04-03 | 81.950 | 82.300 | 79.010 | 79.860 | 79.860 | 1,666,741 |
| 2026-04-02 | 85.900 | 85.990 | 80.590 | 81.140 | 81.140 | 2,544,921 |
| 2026-04-01 | 86.720 | 86.720 | 85.080 | 86.310 | 86.310 | 1,261,165 |
| 2026-03-31 | 87.350 | 88.700 | 84.520 | 84.700 | 84.700 | 1,845,567 |
| 2026-03-30 | 85.030 | 87.480 | 84.580 | 86.820 | 86.820 | 1,494,591 |
| 2026-03-27 | 84.220 | 86.870 | 83.500 | 85.910 | 85.910 | 1,424,740 |
| 2026-03-26 | 87.000 | 87.600 | 84.530 | 85.370 | 85.370 | 1,781,290 |
| 2026-03-25 | 87.780 | 89.120 | 86.610 | 87.070 | 87.070 | 1,992,364 |
| 2026-03-24 | 85.360 | 87.850 | 83.600 | 87.580 | 87.580 | 2,360,271 |
| 2026-03-23 | 87.360 | 88.480 | 83.060 | 83.690 | 83.690 | 2,636,445 |
| 2026-03-20 | 91.020 | 92.980 | 89.000 | 89.000 | 89.000 | 2,257,773 |
| 2026-03-19 | 95.100 | 95.790 | 90.360 | 90.970 | 90.970 | 2,851,908 |
| 2026-03-18 | 97.000 | 97.550 | 94.060 | 96.920 | 96.920 | 2,169,215 |
| 2026-03-17 | 103.51 | 103.98 | 95.800 | 96.440 | 96.440 | 3,428,389 |
| 2026-03-16 | 113.00 | 113.46 | 102.75 | 103.11 | 103.11 | 3,720,965 |
| 2026-03-13 | 113.25 | 117.89 | 111.12 | 112.25 | 112.25 | 3,200,671 |
| 2026-03-12 | 120.01 | 120.47 | 113.50 | 116.08 | 116.08 | 3,604,748 |
| 2026-03-11 | 116.44 | 122.00 | 115.02 | 121.22 | 121.22 | 4,458,524 |
| 2026-03-10 | 115.00 | 116.98 | 112.67 | 115.98 | 115.98 | 3,084,117 |
| 2026-03-09 | 111.10 | 113.88 | 109.55 | 113.50 | 113.50 | 2,536,698 |
| 2026-03-06 | 108.93 | 116.82 | 108.26 | 114.13 | 114.13 | 3,860,645 |
| 2026-03-05 | 107.98 | 112.90 | 107.97 | 109.96 | 109.96 | 3,458,183 |
| 2026-03-04 | 106.57 | 109.00 | 104.80 | 106.99 | 106.99 | 1,753,141 |
| 2026-03-03 | 113.38 | 113.78 | 105.00 | 108.44 | 108.44 | 3,622,941 |
| 2026-03-02 | 113.00 | 116.25 | 111.10 | 113.39 | 113.39 | 3,460,751 |
| 2026-02-27 | 106.27 | 114.98 | 105.11 | 113.94 | 113.94 | 4,530,106 |
| 2026-02-26 | 105.63 | 107.43 | 103.87 | 106.27 | 106.27 | 2,262,987 |
| 2026-02-25 | 104.99 | 107.22 | 104.15 | 106.45 | 106.45 | 1,505,831 |
| 2026-02-24 | 108.01 | 110.00 | 104.40 | 104.76 | 104.76 | 2,198,589 |
| 2026-02-13 | 107.86 | 110.44 | 107.00 | 107.22 | 107.22 | 1,349,970 |
| 2026-02-12 | 109.18 | 111.80 | 108.00 | 108.95 | 108.95 | 1,660,356 |
| 2026-02-11 | 111.85 | 112.93 | 108.00 | 109.40 | 109.40 | 1,723,953 |
| 2026-02-10 | 115.48 | 115.99 | 111.86 | 112.25 | 112.25 | 2,001,381 |
| 2026-02-09 | 116.00 | 117.50 | 113.48 | 115.51 | 115.51 | 2,767,940 |
| 2026-02-06 | 112.00 | 118.76 | 109.44 | 113.84 | 113.84 | 3,491,527 |
| 2026-02-05 | 112.00 | 116.20 | 111.11 | 113.50 | 113.50 | 2,660,211 |
| 2026-02-04 | 110.00 | 115.98 | 109.56 | 115.09 | 115.09 | 4,352,460 |
| 2026-02-03 | 104.86 | 109.82 | 104.27 | 109.80 | 109.80 | 3,543,620 |
| 2026-02-02 | 103.10 | 107.95 | 103.00 | 104.26 | 104.26 | 2,917,890 |
| 2026-01-30 | 101.06 | 105.21 | 100.14 | 104.36 | 104.36 | 3,189,014 |
| 2026-01-29 | 105.36 | 108.27 | 103.00 | 103.00 | 103.00 | 3,085,624 |
| 2026-01-28 | 107.90 | 109.01 | 105.00 | 105.35 | 105.35 | 2,774,417 |
| 2026-01-27 | 105.50 | 108.80 | 103.80 | 108.18 | 108.18 | 3,234,946 |
| 2026-01-26 | 118.00 | 118.01 | 107.00 | 107.83 | 107.83 | 5,775,740 |
| 2026-01-23 | 116.51 | 122.00 | 115.88 | 118.00 | 118.00 | 5,218,557 |
| 2026-01-22 | 114.58 | 118.57 | 112.80 | 115.86 | 115.86 | 4,685,326 |
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.