Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	50.300	51.980	49.410	49.550	49.365	1,767,227
2025-01-22	48.640	51.300	48.400	50.230	50.043	2,642,199
2025-01-21	48.400	49.390	46.800	48.770	48.588	2,240,502
2025-01-20	47.880	48.500	46.620	47.240	47.064	1,598,427
2025-01-17	46.970	48.290	46.970	47.890	47.711	1,229,971
2025-01-16	48.540	49.100	47.610	48.170	47.990	1,518,606
2025-01-15	49.320	50.480	47.900	48.200	48.020	1,870,787
2025-01-14	45.990	49.800	45.600	49.200	49.016	2,689,571
2025-01-13	46.140	47.270	44.950	46.020	45.848	1,639,842
2025-01-10	49.500	50.050	46.900	46.900	46.725	2,210,529
2025-01-09	45.980	50.450	45.030	48.800	48.618	3,516,077
2025-01-08	47.400	47.400	44.450	46.040	45.868	3,141,497
2025-01-07	45.110	48.200	44.860	48.000	47.821	3,842,984
2025-01-06	44.870	45.600	43.870	45.050	44.882	1,300,080
2025-01-03	45.810	47.000	44.610	44.870	44.703	1,447,613
2025-01-02	47.430	47.430	45.170	45.710	45.539	1,268,837
2024-12-31	49.210	49.430	46.900	47.330	47.153	2,230,150
2024-12-30	51.930	52.050	48.850	49.210	49.026	2,824,611
2024-12-27	51.700	53.070	51.080	52.100	51.906	1,262,828
2024-12-26	51.700	52.670	51.320	51.700	51.507	1,196,438
2024-12-25	54.410	55.200	51.530	51.700	51.507	1,247,599
2024-12-24	54.440	55.270	54.000	54.400	54.197	804,176
2024-12-23	55.660	57.040	54.060	54.210	54.008	849,122
2024-12-20	55.560	56.680	55.110	55.920	55.711	832,350
2024-12-19	54.270	55.880	54.100	55.620	55.412	872,371
2024-12-18	54.820	55.780	53.900	54.890	54.685	762,789
2024-12-17	56.160	56.300	54.390	54.710	54.506	844,529
2024-12-16	56.090	56.470	54.800	55.450	55.243	1,069,217
2024-12-13	59.720	59.730	56.100	57.070	56.857	2,450,270
2024-12-12	60.520	62.680	59.180	60.070	59.846	1,466,832
2024-12-11	59.620	61.020	58.870	60.520	60.294	1,146,353
2024-12-10	60.660	61.610	59.410	59.620	59.397	1,392,117
2024-12-09	59.100	59.780	58.120	58.350	58.132	931,353
2024-12-06	59.720	59.780	58.120	59.180	58.959	1,042,186
2024-12-05	58.030	59.950	58.010	59.300	59.079	852,777
2024-12-04	59.790	59.940	58.010	58.130	57.913	1,162,458
2024-12-03	61.300	61.600	58.840	59.920	59.696	1,752,039
2024-12-02	60.030	61.600	58.580	61.400	61.171	1,774,763
2024-11-29	58.690	61.990	57.770	59.970	59.746	1,627,022
2024-11-28	61.200	61.220	58.520	58.740	58.521	1,610,470
2024-11-27	59.530	61.660	57.710	61.170	60.942	1,407,176
2024-11-26	61.740	61.790	59.080	59.370	59.148	1,307,897
2024-11-25	66.000	66.980	60.370	61.750	61.520	3,167,265
2024-11-22	72.200	72.700	65.270	66.500	66.252	3,881,833
2024-11-21	64.800	71.500	63.950	70.490	70.227	4,678,401
2024-11-20	61.000	65.460	60.770	63.700	63.462	2,076,427
2024-11-19	58.240	62.970	57.190	62.200	61.968	1,750,200
2024-11-18	60.700	62.500	57.600	58.240	58.023	1,611,776
2024-11-15	64.180	65.260	61.480	61.500	61.270	1,308,118
2024-11-14	66.430	66.830	63.880	64.160	63.921	1,245,486
2024-11-13	68.400	69.050	63.660	66.630	66.381	2,179,280
2024-11-12	73.420	73.680	67.510	68.550	68.294	2,386,558
2024-11-11	69.910	73.980	69.910	72.130	71.861	2,309,257
2024-11-08	69.500	76.300	68.030	69.930	69.669	3,079,315
2024-11-07	66.000	70.580	64.300	68.020	67.766	1,948,241
2024-11-06	68.000	68.880	65.180	65.690	65.445	2,203,514
2024-11-05	61.770	66.880	61.770	66.270	66.023	2,356,128
2024-11-04	63.810	65.080	61.580	62.360	62.127	2,629,818
2024-11-01	66.990	70.680	64.250	64.330	64.090	4,200,902
2024-10-31	55.860	65.200	55.860	65.080	64.837	4,068,878

← NewerPage 8 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.