Guoguang Electric Co Ltd Chengdu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 57.470 | 58.580 | 55.990 | 56.800 | 56.588 | 1,771,211 |
| 2024-10-29 | 61.830 | 62.200 | 57.650 | 57.800 | 57.584 | 3,229,523 |
| 2024-10-28 | 62.200 | 63.470 | 61.390 | 62.160 | 61.928 | 1,820,932 |
| 2024-10-25 | 62.000 | 65.250 | 62.000 | 62.910 | 62.675 | 2,023,407 |
| 2024-10-24 | 65.500 | 65.500 | 62.040 | 63.170 | 62.934 | 2,400,863 |
| 2024-10-23 | 56.950 | 67.270 | 56.950 | 63.500 | 63.263 | 4,571,374 |
| 2024-10-22 | 57.500 | 57.990 | 54.800 | 57.600 | 57.385 | 2,171,227 |
| 2024-10-21 | 53.990 | 58.160 | 53.500 | 56.740 | 56.528 | 2,827,906 |
| 2024-10-18 | 50.030 | 54.950 | 49.490 | 54.000 | 53.798 | 3,103,340 |
| 2024-10-17 | 49.200 | 52.810 | 48.930 | 50.780 | 50.590 | 2,850,665 |
| 2024-10-16 | 47.600 | 49.890 | 47.080 | 48.970 | 48.787 | 1,730,852 |
| 2024-10-15 | 49.350 | 50.200 | 47.530 | 48.110 | 47.930 | 1,978,226 |
| 2024-10-14 | 46.000 | 49.490 | 45.990 | 49.250 | 49.066 | 1,728,116 |
| 2024-10-11 | 50.860 | 50.860 | 47.210 | 47.930 | 47.751 | 1,739,362 |
| 2024-10-10 | 52.100 | 54.710 | 50.450 | 51.290 | 51.099 | 2,001,453 |
| 2024-10-09 | 57.010 | 58.800 | 51.730 | 52.100 | 51.906 | 3,420,755 |
| 2024-10-08 | 63.090 | 63.200 | 55.680 | 61.000 | 60.772 | 3,812,310 |
| 2024-09-30 | 49.000 | 52.680 | 46.750 | 52.680 | 52.483 | 3,484,831 |
| 2024-09-27 | 41.880 | 45.730 | 41.630 | 45.440 | 45.270 | 1,351,892 |
| 2024-09-26 | 39.050 | 41.030 | 39.050 | 40.990 | 40.837 | 1,519,897 |
| 2024-09-25 | 39.260 | 40.200 | 38.580 | 39.200 | 39.054 | 1,539,603 |
| 2024-09-24 | 36.620 | 38.200 | 35.950 | 38.100 | 37.958 | 1,350,456 |
| 2024-09-23 | 36.250 | 36.760 | 35.980 | 36.300 | 36.165 | 787,603 |
| 2024-09-20 | 36.850 | 37.250 | 36.080 | 36.250 | 36.115 | 788,613 |
| 2024-09-19 | 36.480 | 37.750 | 36.300 | 36.850 | 36.712 | 811,908 |
| 2024-09-18 | 37.420 | 37.960 | 36.000 | 36.480 | 36.344 | 666,190 |
| 2024-09-13 | 38.360 | 38.560 | 37.200 | 37.240 | 37.101 | 705,741 |
| 2024-09-12 | 39.000 | 39.390 | 38.050 | 38.230 | 38.087 | 812,377 |
| 2024-09-11 | 37.550 | 39.520 | 37.540 | 38.890 | 38.745 | 1,436,099 |
| 2024-09-10 | 37.600 | 38.400 | 37.130 | 38.050 | 37.908 | 1,222,500 |
| 2024-09-09 | 38.640 | 38.700 | 37.710 | 38.080 | 37.938 | 1,320,398 |
| 2024-09-06 | 40.350 | 41.000 | 38.200 | 38.570 | 38.426 | 2,173,755 |
| 2024-09-05 | 42.000 | 42.280 | 40.060 | 40.300 | 40.150 | 3,148,734 |
| 2024-09-04 | 38.940 | 46.200 | 38.630 | 43.140 | 42.979 | 3,325,731 |
| 2024-09-03 | 38.170 | 40.220 | 38.170 | 39.430 | 39.283 | 1,008,889 |
| 2024-09-02 | 39.540 | 39.940 | 38.450 | 38.570 | 38.426 | 1,177,358 |
| 2024-08-30 | 39.160 | 40.500 | 39.080 | 39.850 | 39.701 | 1,324,338 |
| 2024-08-29 | 37.030 | 40.050 | 36.490 | 39.310 | 39.163 | 1,499,592 |
| 2024-08-28 | 37.920 | 37.920 | 37.040 | 37.240 | 37.101 | 966,109 |
| 2024-08-27 | 37.770 | 38.180 | 37.240 | 37.700 | 37.559 | 996,068 |
| 2024-08-26 | 38.700 | 39.050 | 37.640 | 37.860 | 37.719 | 809,172 |
| 2024-08-23 | 39.130 | 39.210 | 37.900 | 38.350 | 38.207 | 643,576 |
| 2024-08-22 | 39.900 | 40.200 | 39.000 | 39.220 | 39.074 | 902,982 |
| 2024-08-21 | 39.430 | 40.550 | 39.090 | 39.890 | 39.741 | 1,448,396 |
| 2024-08-20 | 41.120 | 41.200 | 39.440 | 39.480 | 39.333 | 1,156,875 |
| 2024-08-19 | 41.790 | 42.530 | 40.630 | 40.630 | 40.478 | 1,149,942 |
| 2024-08-16 | 43.000 | 43.000 | 41.620 | 41.620 | 41.465 | 909,888 |
| 2024-08-15 | 43.550 | 44.060 | 41.880 | 42.700 | 42.541 | 1,132,631 |
| 2024-08-14 | 44.610 | 44.990 | 43.440 | 43.440 | 43.278 | 853,434 |
| 2024-08-13 | 43.660 | 44.780 | 43.660 | 44.490 | 44.324 | 737,112 |
| 2024-08-12 | 44.900 | 45.170 | 43.890 | 44.480 | 44.314 | 829,890 |
| 2024-08-09 | 46.380 | 46.850 | 45.070 | 45.070 | 44.902 | 955,328 |
| 2024-08-08 | 48.740 | 48.850 | 44.840 | 46.100 | 45.928 | 1,513,187 |
| 2024-08-07 | 46.840 | 48.660 | 45.900 | 47.440 | 47.263 | 1,351,592 |
| 2024-08-06 | 47.560 | 47.560 | 45.510 | 46.380 | 46.207 | 1,072,794 |
| 2024-08-05 | 47.880 | 49.410 | 44.820 | 44.840 | 44.673 | 1,492,949 |
| 2024-08-02 | 49.450 | 50.200 | 48.100 | 48.220 | 48.040 | 1,007,185 |
| 2024-08-01 | 50.000 | 50.780 | 49.510 | 49.640 | 49.455 | 1,139,559 |
| 2024-07-31 | 47.680 | 50.650 | 47.500 | 50.170 | 49.983 | 1,477,398 |
| 2024-07-30 | 46.900 | 49.000 | 46.280 | 48.220 | 48.040 | 1,131,234 |
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.