Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 92.000 | 92.000 | 87.650 | 89.830 | 89.830 | 3,665,907 |
| 2025-07-24 | 92.000 | 92.610 | 90.020 | 91.220 | 91.220 | 3,076,791 |
| 2025-07-23 | 92.000 | 95.530 | 91.500 | 91.800 | 91.800 | 4,885,639 |
| 2025-07-22 | 100.00 | 100.96 | 93.000 | 93.700 | 93.700 | 6,146,212 |
| 2025-07-21 | 102.68 | 105.45 | 101.64 | 101.88 | 101.88 | 2,784,747 |
| 2025-07-18 | 103.09 | 104.42 | 101.50 | 101.96 | 101.96 | 2,739,670 |
| 2025-07-17 | 104.88 | 104.88 | 101.35 | 103.16 | 103.16 | 2,416,349 |
| 2025-07-16 | 103.22 | 108.20 | 100.98 | 104.98 | 104.98 | 3,087,566 |
| 2025-07-15 | 105.96 | 107.00 | 102.18 | 104.48 | 104.48 | 2,678,194 |
| 2025-07-14 | 108.70 | 111.55 | 104.04 | 106.55 | 106.55 | 3,323,584 |
| 2025-07-11 | 111.00 | 116.52 | 107.00 | 110.50 | 110.50 | 3,961,431 |
| 2025-07-10 | 104.13 | 108.66 | 102.01 | 108.27 | 108.27 | 1,900,546 |
| 2025-07-09 | 99.320 | 112.46 | 99.320 | 104.52 | 104.52 | 3,285,136 |
| 2025-07-08 | 104.00 | 104.43 | 100.42 | 100.54 | 100.54 | 1,930,989 |
| 2025-07-07 | 105.50 | 106.90 | 103.27 | 104.92 | 104.92 | 1,224,526 |
| 2025-07-04 | 104.00 | 106.39 | 101.80 | 105.50 | 105.50 | 1,477,722 |
| 2025-07-03 | 105.46 | 107.48 | 103.96 | 105.00 | 105.00 | 1,413,324 |
| 2025-07-02 | 109.00 | 112.90 | 105.00 | 106.10 | 106.10 | 2,425,487 |
| 2025-07-01 | 107.95 | 113.83 | 107.68 | 110.96 | 110.96 | 3,641,064 |
| 2025-06-30 | 99.990 | 106.40 | 98.010 | 105.48 | 105.48 | 2,616,091 |
| 2025-06-27 | 97.000 | 99.850 | 95.000 | 98.990 | 98.990 | 2,158,205 |
| 2025-06-26 | 97.800 | 99.560 | 95.500 | 95.700 | 95.700 | 2,405,196 |
| 2025-06-25 | 100.57 | 102.75 | 98.380 | 99.050 | 99.050 | 2,378,180 |
| 2025-06-24 | 95.610 | 102.70 | 94.610 | 100.57 | 100.57 | 3,057,835 |
| 2025-06-23 | 93.740 | 96.480 | 93.210 | 95.600 | 95.600 | 2,058,350 |
| 2025-06-20 | 97.000 | 99.300 | 94.560 | 95.500 | 95.500 | 2,526,571 |
| 2025-06-19 | 107.50 | 107.90 | 94.120 | 96.480 | 96.480 | 5,195,916 |
| 2025-06-18 | 108.88 | 111.33 | 106.08 | 108.10 | 108.10 | 2,598,269 |
| 2025-06-17 | 113.95 | 114.99 | 107.00 | 107.51 | 107.51 | 2,074,813 |
| 2025-06-16 | 110.00 | 113.88 | 108.30 | 110.02 | 110.02 | 2,540,238 |
| 2025-06-13 | 114.19 | 120.88 | 108.51 | 111.50 | 111.50 | 3,612,198 |
| 2025-06-12 | 113.00 | 118.20 | 110.48 | 115.13 | 115.13 | 3,331,266 |
| 2025-06-11 | 108.80 | 114.40 | 106.81 | 111.29 | 111.29 | 3,174,761 |
| 2025-06-10 | 115.20 | 115.20 | 111.03 | 111.50 | 111.50 | 3,339,056 |
| 2025-06-09 | 101.00 | 115.26 | 99.330 | 115.20 | 115.20 | 4,961,062 |
| 2025-06-06 | 102.28 | 102.28 | 97.800 | 99.000 | 99.000 | 2,187,446 |
| 2025-06-05 | 98.080 | 102.60 | 97.500 | 101.76 | 101.76 | 2,752,702 |
| 2025-06-04 | 102.00 | 104.45 | 98.900 | 99.930 | 99.930 | 3,416,431 |
| 2025-06-03 | 101.49 | 102.49 | 98.030 | 100.92 | 100.92 | 4,182,204 |
| 2025-05-30 | 107.35 | 108.98 | 100.10 | 101.49 | 101.49 | 5,597,076 |
| 2025-05-29 | 111.70 | 117.48 | 109.00 | 109.74 | 109.74 | 5,475,744 |
| 2025-05-28 | 114.00 | 120.00 | 108.40 | 109.00 | 109.00 | 6,321,136 |
| 2025-05-27 | 109.00 | 117.52 | 105.50 | 115.20 | 115.20 | 5,910,909 |
| 2025-05-26 | 106.00 | 119.00 | 100.50 | 112.70 | 112.70 | 6,999,985 |
| 2025-05-23 | 101.19 | 104.99 | 99.500 | 102.00 | 102.00 | 5,340,485 |
| 2025-05-22 | 92.310 | 99.650 | 91.000 | 94.880 | 94.880 | 4,463,243 |
| 2025-05-21 | 92.000 | 93.300 | 88.200 | 92.600 | 92.600 | 3,008,256 |
| 2025-05-20 | 93.430 | 98.370 | 90.800 | 90.880 | 90.880 | 4,800,555 |
| 2025-05-19 | 95.750 | 96.980 | 90.430 | 93.700 | 93.700 | 4,960,971 |
| 2025-05-16 | 96.000 | 102.40 | 95.000 | 95.800 | 95.800 | 5,755,488 |
| 2025-05-15 | 95.320 | 99.980 | 91.100 | 95.090 | 95.090 | 4,203,862 |
| 2025-05-14 | 96.800 | 99.310 | 94.000 | 96.280 | 96.280 | 4,191,428 |
| 2025-05-13 | 92.340 | 98.700 | 91.000 | 96.800 | 96.800 | 4,663,325 |
| 2025-05-12 | 87.380 | 93.650 | 86.280 | 92.050 | 92.050 | 3,983,202 |
| 2025-05-09 | 90.680 | 92.000 | 86.600 | 87.750 | 87.750 | 2,508,314 |
| 2025-05-08 | 90.410 | 92.500 | 87.100 | 90.690 | 90.690 | 3,102,621 |
| 2025-05-07 | 91.970 | 92.620 | 87.600 | 90.400 | 90.400 | 4,961,526 |
| 2025-05-06 | 89.500 | 94.110 | 88.800 | 91.600 | 91.600 | 5,498,241 |
| 2025-04-30 | 80.300 | 85.660 | 79.400 | 83.650 | 83.650 | 3,603,570 |
| 2025-04-29 | 78.530 | 80.760 | 77.680 | 79.750 | 79.750 | 2,437,862 |
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.