Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 81.460 | 82.950 | 78.870 | 79.040 | 79.040 | 4,075,090 |
| 2025-04-25 | 79.010 | 81.160 | 77.170 | 79.310 | 79.310 | 3,252,205 |
| 2025-04-24 | 81.000 | 81.000 | 75.700 | 79.440 | 79.440 | 4,486,311 |
| 2025-04-23 | 80.780 | 83.400 | 79.030 | 80.900 | 80.900 | 3,593,450 |
| 2025-04-22 | 83.000 | 84.050 | 79.490 | 79.800 | 79.800 | 3,090,525 |
| 2025-04-21 | 82.500 | 84.000 | 80.000 | 83.190 | 83.190 | 3,472,573 |
| 2025-04-18 | 81.520 | 83.510 | 79.180 | 82.600 | 82.600 | 3,352,668 |
| 2025-04-17 | 76.490 | 84.700 | 76.490 | 81.880 | 81.880 | 4,016,524 |
| 2025-04-16 | 81.900 | 82.570 | 77.100 | 78.080 | 78.080 | 3,420,643 |
| 2025-04-15 | 84.060 | 84.990 | 80.510 | 82.360 | 82.360 | 3,610,285 |
| 2025-04-14 | 81.220 | 87.100 | 81.000 | 85.000 | 85.000 | 6,194,123 |
| 2025-04-11 | 74.880 | 79.970 | 74.130 | 79.180 | 79.180 | 4,651,065 |
| 2025-04-10 | 74.500 | 79.390 | 73.820 | 76.310 | 76.310 | 6,491,954 |
| 2025-04-09 | 67.130 | 73.000 | 62.110 | 71.730 | 71.730 | 6,691,346 |
| 2025-04-08 | 74.000 | 74.040 | 66.010 | 68.500 | 68.500 | 9,340,559 |
| 2025-04-07 | 81.700 | 86.060 | 74.030 | 74.030 | 74.030 | 6,217,644 |
| 2025-04-03 | 100.50 | 101.99 | 91.800 | 92.540 | 92.540 | 5,189,089 |
| 2025-04-02 | 101.00 | 104.28 | 93.160 | 100.50 | 100.50 | 5,226,487 |
| 2025-04-01 | 85.080 | 102.24 | 85.080 | 101.30 | 101.30 | 7,491,972 |
| 2025-03-31 | 84.990 | 86.990 | 81.280 | 85.200 | 85.200 | 3,579,251 |
| 2025-03-28 | 82.030 | 86.370 | 81.010 | 85.000 | 85.000 | 3,881,961 |
| 2025-03-27 | 86.000 | 88.960 | 81.000 | 82.010 | 82.010 | 5,140,731 |
| 2025-03-26 | 84.000 | 89.880 | 80.290 | 86.760 | 86.760 | 5,513,723 |
| 2025-03-25 | 80.100 | 92.520 | 79.700 | 86.800 | 86.800 | 7,723,719 |
| 2025-03-24 | 72.000 | 80.000 | 72.000 | 79.700 | 79.700 | 5,768,864 |
| 2025-03-21 | 68.290 | 74.180 | 68.240 | 72.800 | 72.800 | 4,194,932 |
| 2025-03-20 | 70.500 | 71.000 | 68.000 | 69.250 | 69.250 | 2,156,686 |
| 2025-03-19 | 67.210 | 72.160 | 66.120 | 70.360 | 70.360 | 4,315,487 |
| 2025-03-18 | 66.630 | 71.000 | 66.000 | 68.120 | 68.120 | 3,050,601 |
| 2025-03-17 | 63.500 | 67.670 | 62.200 | 66.670 | 66.670 | 3,454,760 |
| 2025-03-14 | 63.860 | 64.100 | 62.850 | 63.460 | 63.460 | 1,318,762 |
| 2025-03-13 | 64.800 | 65.330 | 62.360 | 63.380 | 63.380 | 2,088,504 |
| 2025-03-12 | 66.460 | 66.890 | 64.570 | 65.130 | 65.130 | 1,785,441 |
| 2025-03-11 | 62.200 | 66.500 | 62.030 | 66.220 | 66.220 | 2,417,935 |
| 2025-03-10 | 68.150 | 70.300 | 64.570 | 65.040 | 65.040 | 3,729,665 |
| 2025-03-07 | 68.300 | 74.020 | 67.680 | 69.450 | 69.450 | 3,753,189 |
| 2025-03-06 | 66.180 | 69.150 | 66.170 | 68.090 | 68.090 | 2,746,573 |
| 2025-03-05 | 66.800 | 69.650 | 65.290 | 66.290 | 66.290 | 2,492,573 |
| 2025-03-04 | 65.200 | 67.990 | 65.090 | 67.060 | 67.060 | 3,808,454 |
| 2025-03-03 | 60.670 | 68.200 | 59.530 | 67.240 | 67.240 | 6,758,842 |
| 2025-02-28 | 58.320 | 64.280 | 58.320 | 59.100 | 59.100 | 4,619,999 |
| 2025-02-27 | 60.490 | 61.970 | 57.740 | 59.130 | 59.130 | 2,559,512 |
| 2025-02-26 | 61.550 | 61.590 | 59.860 | 60.710 | 60.710 | 2,290,498 |
| 2025-02-25 | 56.600 | 63.920 | 56.360 | 61.930 | 61.930 | 5,146,655 |
| 2025-02-24 | 55.600 | 57.990 | 54.000 | 57.980 | 57.980 | 3,418,564 |
| 2025-02-21 | 53.460 | 56.130 | 53.460 | 55.690 | 55.690 | 2,517,181 |
| 2025-02-20 | 52.940 | 54.250 | 51.480 | 53.920 | 53.920 | 2,666,852 |
| 2025-02-19 | 51.000 | 52.970 | 50.400 | 52.190 | 52.190 | 2,435,346 |
| 2025-02-18 | 53.350 | 55.300 | 50.010 | 50.390 | 50.390 | 3,533,262 |
| 2025-02-17 | 52.000 | 53.000 | 51.150 | 52.280 | 52.280 | 1,618,910 |
| 2025-02-14 | 51.560 | 52.300 | 51.080 | 51.840 | 51.840 | 1,477,110 |
| 2025-02-13 | 52.160 | 54.160 | 51.380 | 51.900 | 51.900 | 2,341,451 |
| 2025-02-12 | 50.900 | 52.880 | 50.330 | 52.160 | 52.160 | 1,929,797 |
| 2025-02-11 | 51.100 | 53.330 | 50.020 | 51.370 | 51.370 | 2,002,866 |
| 2025-02-10 | 50.000 | 52.200 | 49.640 | 51.360 | 51.360 | 2,116,754 |
| 2025-02-07 | 50.700 | 51.000 | 49.260 | 50.300 | 50.300 | 1,849,483 |
| 2025-02-06 | 47.600 | 50.410 | 47.380 | 50.200 | 50.200 | 1,960,569 |
| 2025-02-05 | 48.350 | 49.190 | 47.310 | 48.200 | 48.200 | 1,357,305 |
| 2025-01-27 | 49.930 | 50.980 | 47.900 | 48.010 | 48.010 | 1,319,549 |
| 2025-01-24 | 48.960 | 50.000 | 48.380 | 49.900 | 49.900 | 1,089,616 |
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.