Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	87.730	91.190	86.560	87.920	87.920	4,245,498
2025-10-24	83.690	86.700	82.590	86.010	86.010	3,233,711
2025-10-23	83.280	85.000	80.800	83.650	83.650	3,195,365
2025-10-22	86.500	91.260	84.120	84.310	84.310	4,969,297
2025-10-21	84.380	87.610	83.630	87.000	87.000	2,854,327
2025-10-20	85.590	86.330	83.510	84.330	84.330	2,596,850
2025-10-17	91.800	91.920	83.650	84.000	84.000	4,419,716
2025-10-16	99.000	99.650	90.860	91.700	91.700	5,003,897
2025-10-15	102.00	102.46	96.000	98.360	98.360	5,474,611
2025-10-14	109.00	110.70	100.60	102.86	102.86	7,890,274
2025-10-13	92.200	108.80	92.200	106.95	106.95	9,815,909
2025-10-10	108.00	108.00	100.00	100.07	100.07	9,742,403
2025-10-09	88.800	100.20	88.800	100.20	100.20	7,267,980
2025-09-30	81.570	85.200	81.020	83.500	83.500	2,107,046
2025-09-29	85.440	85.440	80.750	81.570	81.570	3,264,964
2025-09-26	91.000	91.000	85.610	85.990	85.990	4,072,143
2025-09-25	91.500	94.500	89.200	91.550	91.550	5,371,918
2025-09-24	94.600	94.600	91.320	93.920	93.920	3,039,434
2025-09-23	89.700	95.180	89.250	93.780	93.780	5,105,071
2025-09-22	85.500	91.000	84.360	90.950	90.950	4,352,884
2025-09-19	86.370	87.620	84.640	85.530	85.530	2,016,790
2025-09-18	88.000	90.300	85.280	86.380	86.380	3,257,916
2025-09-17	90.190	90.190	87.190	88.990	88.990	2,625,800
2025-09-16	86.410	91.500	86.000	90.200	90.200	4,531,425
2025-09-15	87.840	88.000	85.020	85.990	85.990	3,049,719
2025-09-12	85.900	90.500	85.730	88.040	88.040	4,811,046
2025-09-11	85.270	86.880	82.500	85.900	85.900	4,065,468
2025-09-10	85.900	87.500	85.000	85.790	85.790	2,527,297
2025-09-09	86.000	88.880	83.700	86.930	86.930	6,025,313
2025-09-08	74.660	88.870	74.000	87.360	87.360	9,360,527
2025-09-05	74.880	74.900	73.090	74.880	74.880	2,654,171
2025-09-04	75.520	77.280	73.000	74.790	74.790	2,420,468
2025-09-03	79.000	79.640	75.400	75.980	75.980	2,943,015
2025-09-02	81.080	81.380	77.300	79.000	79.000	3,834,570
2025-09-01	82.130	82.600	80.100	80.600	80.600	3,125,312
2025-08-29	83.340	83.700	81.100	82.500	82.500	3,420,332
2025-08-28	85.150	87.330	81.010	85.030	85.030	3,873,573
2025-08-27	87.190	89.270	84.600	84.810	84.810	4,034,274
2025-08-26	88.650	89.110	86.900	87.200	87.200	3,066,277
2025-08-25	83.960	89.670	83.910	88.410	88.410	5,830,106
2025-08-22	82.750	83.870	82.100	83.860	83.860	3,711,154
2025-08-21	85.180	85.790	82.360	82.790	82.790	3,206,175
2025-08-20	86.000	86.000	84.020	85.030	85.030	2,703,454
2025-08-19	88.320	88.320	86.020	86.100	86.100	2,298,609
2025-08-18	87.500	88.880	87.150	87.760	87.760	2,289,151
2025-08-15	86.450	89.600	85.990	88.050	88.050	2,285,540
2025-08-14	87.720	88.750	86.180	86.440	86.440	1,940,932
2025-08-13	88.490	90.100	87.910	88.350	88.350	1,563,886
2025-08-12	89.080	90.700	86.760	88.300	88.300	1,935,307
2025-08-11	86.230	89.280	86.210	89.030	89.030	1,977,064
2025-08-08	86.120	87.580	86.120	86.220	86.220	1,406,376
2025-08-07	90.190	90.190	86.660	86.810	86.810	2,996,228
2025-08-06	89.620	90.950	88.770	90.190	90.190	1,754,864
2025-08-05	91.210	91.270	88.800	89.620	89.620	1,757,226
2025-08-04	89.300	91.350	87.780	91.290	91.290	2,764,717
2025-08-01	86.000	91.570	84.300	89.720	89.720	4,678,307
2025-07-31	84.990	87.470	84.290	86.000	86.000	2,663,309
2025-07-30	88.700	88.700	84.380	84.900	84.900	4,092,430
2025-07-29	88.500	89.710	87.370	88.800	88.800	2,408,390
2025-07-28	89.800	90.810	88.330	88.860	88.860	2,851,136

← NewerPage 5 of 21 · 1,212 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.