Guoguang Electric Co Ltd Chengdu historical data

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

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

← NewerPage 3 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.