Guoguang Electric Co Ltd Chengdu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.750	42.310	37.920	42.120	42.120	2,672,435
2026-10-22	43.100	43.350	41.010	41.250	41.250	1,711,669
2026-10-21	42.950	44.490	42.500	42.600	42.600	2,020,641
2026-10-20	42.050	43.700	41.600	42.960	42.960	2,355,726
2026-10-19	40.920	45.110	40.920	42.580	42.580	3,582,703
2026-10-16	39.680	42.380	39.230	40.920	40.920	2,523,077
2026-10-15	40.000	40.340	38.380	38.660	38.660	2,296,862
2026-10-14	42.500	42.880	40.800	40.800	40.800	1,648,947
2026-10-13	41.800	43.240	40.100	42.590	42.590	2,140,067
2026-10-12	42.930	43.300	41.500	42.200	42.200	1,708,703
2026-10-09	45.000	45.410	41.210	42.930	42.930	3,323,496
2026-10-08	47.520	49.270	44.380	45.030	45.030	2,908,383
2026-09-30	49.080	49.580	47.380	47.400	47.400	2,333,064
2026-09-29	49.910	50.100	48.600	48.820	48.820	2,278,713
2026-09-28	53.800	53.990	48.910	49.600	49.600	5,378,311
2026-09-24	52.520	55.930	51.520	54.250	54.250	8,466,735
2026-09-23	47.090	53.430	46.600	52.000	52.000	4,508,435
2026-09-22	47.200	47.950	46.920	47.150	47.150	1,009,609
2026-09-21	46.590	47.250	46.020	46.900	46.900	1,021,771
2026-09-18	45.530	46.590	45.320	46.440	46.440	1,239,993
2026-09-17	45.640	46.350	44.850	45.030	45.030	932,555
2026-09-16	44.480	46.200	43.700	45.850	45.850	1,553,492
2026-09-15	45.540	45.540	44.160	44.200	44.200	870,109
2026-09-14	44.880	44.970	43.890	44.780	44.780	1,081,046
2026-09-11	46.000	46.350	44.330	45.090	45.090	1,444,450
2026-09-10	46.510	47.190	46.200	46.370	46.370	1,128,280
2026-09-09	48.040	48.300	46.630	46.930	46.930	1,199,193
2026-09-08	47.270	48.090	46.400	47.210	47.210	1,163,394
2026-09-07	47.200	47.320	46.220	46.790	46.790	1,393,462
2026-09-04	47.280	48.530	46.250	47.240	47.240	1,177,209
2026-09-03	48.080	48.120	46.610	47.250	47.250	923,151
2026-09-02	48.420	48.420	47.200	47.860	47.860	1,190,663
2026-09-01	48.620	48.740	47.420	48.230	48.230	1,114,722
2026-08-31	47.910	48.810	47.360	48.770	48.770	1,113,666
2026-08-28	47.260	48.880	47.080	48.080	48.080	1,368,485
2026-08-27	47.380	47.500	45.660	47.160	47.160	1,796,159
2026-08-26	47.010	49.350	47.010	47.700	47.700	1,660,664
2026-08-25	45.030	46.940	44.930	46.790	46.790	995,404
2026-08-24	46.810	47.980	45.260	45.950	45.950	1,168,361
2026-08-21	46.250	47.500	45.850	47.280	47.280	966,392
2026-08-20	46.630	47.490	45.950	46.740	46.740	1,353,126
2026-08-19	50.350	50.690	46.300	46.640	46.640	2,500,457
2026-08-18	50.930	50.950	49.020	49.690	49.690	1,416,786
2026-08-17	49.500	50.800	48.500	50.450	50.450	2,030,977
2026-08-14	49.980	50.040	48.520	49.350	49.350	1,458,755
2026-08-13	51.080	51.580	49.500	49.590	49.590	1,278,824
2026-08-12	50.790	51.160	49.680	51.050	51.050	1,247,936
2026-08-11	50.800	50.960	49.050	50.260	50.260	1,721,247
2026-08-10	51.030	51.350	49.890	51.280	51.280	1,609,824
2026-08-07	51.240	51.240	48.600	50.880	50.880	1,760,141
2026-08-06	50.450	51.500	49.740	50.360	50.360	1,854,593
2026-08-05	49.630	51.250	49.450	50.850	50.850	2,392,032
2026-08-04	49.080	50.980	49.000	50.300	50.300	2,245,195
2026-08-03	47.300	49.790	47.270	49.580	49.580	3,446,875
2026-07-31	46.810	47.880	46.430	46.830	46.830	1,908,581
2026-07-30	47.120	47.740	45.610	45.960	45.960	1,831,781
2026-07-29	46.430	47.200	45.510	47.110	47.110	1,843,905
2026-07-28	45.800	47.100	45.400	46.080	46.080	1,715,122
2026-07-27	43.370	46.500	43.370	46.280	46.280	1,615,832
2026-07-24	45.830	47.110	44.860	44.870	44.870	1,360,644

Page 1 of 1 · 60 trading days

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.