Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 114.00 | 115.04 | 111.67 | 112.88 | 112.88 | 3,083,872 |
| 2026-01-20 | 120.18 | 121.06 | 112.21 | 114.46 | 114.46 | 5,070,116 |
| 2026-01-19 | 118.00 | 123.00 | 116.80 | 118.89 | 118.89 | 4,050,562 |
| 2026-01-16 | 125.99 | 126.10 | 119.00 | 120.00 | 120.00 | 5,216,135 |
| 2026-01-15 | 134.00 | 134.22 | 119.90 | 125.80 | 125.80 | 8,030,343 |
| 2026-01-14 | 130.20 | 150.00 | 128.90 | 136.95 | 136.95 | 10,428,288 |
| 2026-01-13 | 142.10 | 143.00 | 124.55 | 130.20 | 130.20 | 8,547,299 |
| 2026-01-12 | 122.70 | 139.80 | 120.01 | 138.35 | 138.35 | 9,605,475 |
| 2026-01-09 | 111.00 | 120.52 | 109.30 | 117.00 | 117.00 | 8,887,100 |
| 2026-01-08 | 107.20 | 113.96 | 106.20 | 109.00 | 109.00 | 7,813,088 |
| 2026-01-07 | 99.960 | 109.96 | 99.100 | 106.97 | 106.97 | 8,160,714 |
| 2026-01-06 | 100.01 | 103.00 | 98.850 | 101.13 | 101.13 | 5,332,107 |
| 2026-01-05 | 103.99 | 105.28 | 99.590 | 101.31 | 101.31 | 5,316,505 |
| 2025-12-31 | 97.570 | 102.25 | 95.600 | 100.74 | 100.74 | 6,057,508 |
| 2025-12-30 | 101.00 | 101.96 | 97.510 | 98.450 | 98.450 | 5,317,878 |
| 2025-12-29 | 100.20 | 103.90 | 97.000 | 101.70 | 101.70 | 8,012,677 |
| 2025-12-26 | 95.800 | 100.85 | 94.850 | 98.270 | 98.270 | 6,906,354 |
| 2025-12-25 | 92.300 | 97.890 | 91.800 | 96.220 | 96.220 | 4,474,574 |
| 2025-12-24 | 88.960 | 93.980 | 87.800 | 92.500 | 92.500 | 4,463,838 |
| 2025-12-23 | 94.000 | 94.890 | 87.890 | 88.930 | 88.930 | 5,833,108 |
| 2025-12-22 | 94.000 | 98.400 | 92.680 | 94.920 | 94.920 | 5,944,381 |
| 2025-12-19 | 96.100 | 99.500 | 91.800 | 92.610 | 92.610 | 5,559,866 |
| 2025-12-18 | 88.000 | 93.300 | 87.500 | 91.420 | 91.420 | 3,641,525 |
| 2025-12-17 | 89.000 | 91.730 | 87.000 | 89.880 | 89.880 | 3,799,789 |
| 2025-12-16 | 101.00 | 101.00 | 90.370 | 90.370 | 90.370 | 5,847,691 |
| 2025-12-15 | 101.37 | 103.00 | 96.880 | 101.00 | 101.00 | 8,514,787 |
| 2025-12-12 | 96.180 | 103.00 | 93.300 | 100.02 | 100.02 | 9,068,920 |
| 2025-12-11 | 93.300 | 96.280 | 92.300 | 95.340 | 95.340 | 5,659,723 |
| 2025-12-10 | 91.100 | 93.490 | 90.660 | 91.960 | 91.960 | 2,039,280 |
| 2025-12-09 | 93.080 | 94.580 | 91.500 | 91.890 | 91.890 | 2,773,319 |
| 2025-12-08 | 93.000 | 95.770 | 91.880 | 93.090 | 93.090 | 4,025,868 |
| 2025-12-05 | 91.350 | 93.000 | 89.600 | 91.880 | 91.880 | 3,436,706 |
| 2025-12-04 | 88.500 | 93.500 | 87.380 | 92.170 | 92.170 | 4,186,395 |
| 2025-12-03 | 84.100 | 89.330 | 84.010 | 87.550 | 87.550 | 2,669,768 |
| 2025-12-02 | 86.320 | 87.780 | 84.400 | 84.650 | 84.650 | 1,628,017 |
| 2025-12-01 | 88.200 | 89.750 | 86.610 | 86.800 | 86.800 | 1,979,730 |
| 2025-11-28 | 88.830 | 88.880 | 86.200 | 87.780 | 87.780 | 1,624,552 |
| 2025-11-27 | 87.880 | 89.360 | 86.000 | 87.800 | 87.800 | 1,963,738 |
| 2025-11-26 | 86.860 | 88.950 | 85.000 | 87.160 | 87.160 | 1,913,725 |
| 2025-11-25 | 87.000 | 89.100 | 86.390 | 87.160 | 87.160 | 2,642,009 |
| 2025-11-24 | 84.210 | 86.940 | 83.500 | 86.320 | 86.320 | 2,331,221 |
| 2025-11-21 | 87.020 | 87.160 | 83.200 | 84.200 | 84.200 | 3,072,192 |
| 2025-11-20 | 90.000 | 90.800 | 86.690 | 88.210 | 88.210 | 2,594,830 |
| 2025-11-19 | 89.800 | 91.300 | 89.110 | 89.720 | 89.720 | 2,146,061 |
| 2025-11-18 | 92.500 | 92.540 | 89.340 | 89.800 | 89.800 | 2,447,823 |
| 2025-11-17 | 88.090 | 95.120 | 88.090 | 92.310 | 92.310 | 4,651,402 |
| 2025-11-14 | 95.000 | 95.750 | 88.490 | 88.500 | 88.500 | 6,496,092 |
| 2025-11-13 | 108.00 | 108.00 | 95.300 | 97.700 | 97.700 | 7,479,411 |
| 2025-11-12 | 108.00 | 108.08 | 99.010 | 101.00 | 101.00 | 5,693,774 |
| 2025-11-11 | 98.800 | 111.50 | 97.910 | 107.30 | 107.30 | 9,160,021 |
| 2025-11-10 | 99.500 | 108.60 | 96.030 | 98.500 | 98.500 | 7,042,541 |
| 2025-11-07 | 98.500 | 104.81 | 98.500 | 99.120 | 99.120 | 5,202,958 |
| 2025-11-06 | 96.000 | 99.390 | 94.900 | 98.380 | 98.380 | 6,101,694 |
| 2025-11-05 | 90.500 | 96.300 | 90.500 | 94.860 | 94.860 | 4,409,274 |
| 2025-11-04 | 92.360 | 96.490 | 92.010 | 93.720 | 93.720 | 5,422,398 |
| 2025-11-03 | 90.880 | 96.610 | 90.350 | 92.130 | 92.130 | 6,894,180 |
| 2025-10-31 | 82.500 | 90.670 | 81.000 | 89.900 | 89.900 | 5,705,977 |
| 2025-10-30 | 88.160 | 88.160 | 83.940 | 83.940 | 83.940 | 4,422,539 |
| 2025-10-29 | 86.500 | 91.800 | 86.050 | 88.850 | 88.850 | 4,848,262 |
| 2025-10-28 | 87.930 | 91.680 | 87.500 | 87.630 | 87.630 | 4,337,040 |
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.