Guangdong Electric Power Development Co., Ltd. (000539.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.39 | 5.42 | 5.31 | 5.32 | 5.32 | 35,454,700 |
| 29 Apr 2024 | 5.34 | 5.41 | 5.28 | 5.40 | 5.40 | 47,225,701 |
| 26 Apr 2024 | 5.24 | 5.35 | 5.20 | 5.35 | 5.35 | 34,558,570 |
| 25 Apr 2024 | 5.26 | 5.31 | 5.22 | 5.28 | 5.28 | 23,932,177 |
| 24 Apr 2024 | 5.19 | 5.32 | 5.17 | 5.29 | 5.29 | 35,375,041 |
| 23 Apr 2024 | 5.28 | 5.29 | 5.15 | 5.17 | 5.17 | 34,524,300 |
| 22 Apr 2024 | 5.39 | 5.44 | 5.28 | 5.31 | 5.31 | 37,487,912 |
| 19 Apr 2024 | 5.40 | 5.47 | 5.33 | 5.36 | 5.36 | 28,949,000 |
| 18 Apr 2024 | 5.50 | 5.53 | 5.37 | 5.42 | 5.42 | 55,638,744 |
| 17 Apr 2024 | 5.28 | 5.49 | 5.28 | 5.49 | 5.49 | 45,621,216 |
| 16 Apr 2024 | 5.43 | 5.57 | 5.28 | 5.31 | 5.31 | 72,979,001 |
| 15 Apr 2024 | 5.36 | 5.54 | 5.35 | 5.47 | 5.47 | 54,288,447 |
| 12 Apr 2024 | 5.63 | 5.67 | 5.41 | 5.43 | 5.43 | 75,403,215 |
| 11 Apr 2024 | 5.57 | 5.69 | 5.52 | 5.63 | 5.63 | 55,549,831 |
| 10 Apr 2024 | 5.45 | 5.67 | 5.44 | 5.64 | 5.64 | 89,719,398 |
| 09 Apr 2024 | 5.45 | 5.60 | 5.39 | 5.49 | 5.49 | 79,762,533 |
| 08 Apr 2024 | 5.30 | 5.54 | 5.25 | 5.51 | 5.51 | 107,564,505 |
| 03 Apr 2024 | 5.30 | 5.34 | 5.23 | 5.31 | 5.31 | 64,839,303 |
| 02 Apr 2024 | 5.12 | 5.34 | 5.09 | 5.32 | 5.32 | 91,804,751 |
| 01 Apr 2024 | 5.17 | 5.18 | 5.06 | 5.14 | 5.14 | 61,440,707 |
| 29 Mar 2024 | 4.96 | 5.12 | 4.95 | 5.17 | 5.17 | 34,341,218 |
| 28 Mar 2024 | 4.93 | 5.00 | 4.87 | 4.97 | 4.97 | 27,768,685 |
| 27 Mar 2024 | 5.03 | 5.05 | 4.93 | 4.93 | 4.93 | 27,448,300 |
| 26 Mar 2024 | 4.98 | 5.04 | 4.94 | 5.04 | 5.04 | 28,958,862 |
| 25 Mar 2024 | 5.00 | 5.06 | 4.97 | 4.99 | 4.99 | 25,848,931 |
| 22 Mar 2024 | 5.06 | 5.08 | 4.99 | 5.01 | 5.01 | 27,177,824 |
| 21 Mar 2024 | 5.09 | 5.11 | 5.06 | 5.06 | 5.06 | 24,790,502 |
| 20 Mar 2024 | 5.08 | 5.12 | 5.03 | 5.10 | 5.10 | 29,755,048 |
| 19 Mar 2024 | 5.14 | 5.21 | 5.09 | 5.09 | 5.09 | 38,818,410 |
| 18 Mar 2024 | 5.07 | 5.22 | 5.06 | 5.16 | 5.16 | 55,994,062 |
| 15 Mar 2024 | 5.06 | 5.14 | 5.04 | 5.09 | 5.09 | 41,729,892 |
| 14 Mar 2024 | 4.99 | 5.09 | 4.98 | 5.06 | 5.06 | 41,091,952 |
| 13 Mar 2024 | 4.97 | 5.04 | 4.96 | 5.01 | 5.01 | 39,665,411 |
| 12 Mar 2024 | 5.15 | 5.16 | 4.98 | 4.99 | 4.99 | 73,272,918 |
| 11 Mar 2024 | 5.15 | 5.25 | 5.07 | 5.16 | 5.16 | 71,714,874 |
| 08 Mar 2024 | 5.04 | 5.19 | 4.95 | 5.13 | 5.13 | 72,081,005 |
| 07 Mar 2024 | 4.92 | 5.07 | 4.88 | 5.03 | 5.03 | 77,826,952 |
| 06 Mar 2024 | 4.88 | 4.97 | 4.83 | 4.93 | 4.93 | 51,817,058 |
| 05 Mar 2024 | 4.75 | 4.90 | 4.74 | 4.88 | 4.88 | 65,528,514 |
| 04 Mar 2024 | 4.81 | 4.81 | 4.73 | 4.78 | 4.78 | 39,430,475 |
| 01 Mar 2024 | 4.86 | 4.92 | 4.77 | 4.82 | 4.82 | 46,979,004 |
| 29 Feb 2024 | 4.81 | 4.90 | 4.74 | 4.87 | 4.87 | 61,974,300 |
| 28 Feb 2024 | 4.72 | 4.88 | 4.72 | 4.81 | 4.81 | 79,437,943 |
| 27 Feb 2024 | 4.66 | 4.73 | 4.64 | 4.73 | 4.73 | 30,512,771 |
| 26 Feb 2024 | 4.77 | 4.77 | 4.66 | 4.68 | 4.68 | 38,193,880 |
| 23 Feb 2024 | 4.76 | 4.80 | 4.71 | 4.78 | 4.78 | 38,618,436 |
| 22 Feb 2024 | 4.81 | 4.85 | 4.71 | 4.77 | 4.77 | 53,845,191 |
| 21 Feb 2024 | 4.83 | 4.92 | 4.76 | 4.82 | 4.82 | 37,529,701 |
| 20 Feb 2024 | 4.90 | 4.91 | 4.80 | 4.84 | 4.84 | 31,428,500 |
| 19 Feb 2024 | 4.80 | 5.01 | 4.80 | 4.92 | 4.92 | 50,344,316 |
| 08 Feb 2024 | 4.75 | 4.93 | 4.70 | 4.83 | 4.83 | 45,888,088 |
| 07 Feb 2024 | 4.57 | 4.75 | 4.54 | 4.75 | 4.75 | 51,800,407 |
| 06 Feb 2024 | 4.37 | 4.68 | 4.33 | 4.62 | 4.62 | 44,287,245 |
| 05 Feb 2024 | 4.60 | 4.60 | 4.31 | 4.41 | 4.41 | 47,900,146 |
| 02 Feb 2024 | 4.76 | 4.83 | 4.50 | 4.62 | 4.62 | 32,316,345 |
| 01 Feb 2024 | 4.79 | 4.88 | 4.71 | 4.75 | 4.75 | 35,715,293 |
| 31 Jan 2024 | 4.96 | 5.09 | 4.84 | 4.86 | 4.86 | 30,392,038 |
| 30 Jan 2024 | 5.03 | 5.11 | 4.95 | 4.96 | 4.96 | 43,975,095 |
| 29 Jan 2024 | 5.10 | 5.29 | 5.06 | 5.14 | 5.14 | 44,157,136 |
| 26 Jan 2024 | 5.04 | 5.11 | 5.00 | 5.09 | 5.09 | 24,171,067 |
| 25 Jan 2024 | 4.74 | 5.08 | 4.74 | 5.05 | 5.05 | 43,369,296 |
| 24 Jan 2024 | 4.67 | 4.75 | 4.54 | 4.74 | 4.74 | 23,742,840 |
| 23 Jan 2024 | 4.58 | 4.71 | 4.48 | 4.69 | 4.69 | 23,267,035 |
| 22 Jan 2024 | 4.84 | 4.84 | 4.56 | 4.58 | 4.58 | 23,900,980 |
| 19 Jan 2024 | 4.89 | 4.96 | 4.81 | 4.84 | 4.84 | 22,443,485 |
| 18 Jan 2024 | 5.01 | 5.01 | 4.75 | 4.88 | 4.88 | 33,774,500 |
| 17 Jan 2024 | 5.16 | 5.19 | 5.04 | 5.04 | 5.04 | 19,495,170 |
| 16 Jan 2024 | 5.12 | 5.21 | 5.06 | 5.16 | 5.16 | 23,789,130 |
| 15 Jan 2024 | 5.15 | 5.19 | 5.11 | 5.14 | 5.14 | 21,750,400 |
| 12 Jan 2024 | 5.03 | 5.17 | 5.02 | 5.13 | 5.13 | 29,820,609 |
| 11 Jan 2024 | 5.06 | 5.12 | 5.02 | 5.03 | 5.03 | 24,109,418 |
| 10 Jan 2024 | 5.13 | 5.16 | 5.03 | 5.09 | 5.09 | 17,527,047 |
| 09 Jan 2024 | 5.11 | 5.19 | 5.07 | 5.16 | 5.16 | 22,446,977 |
| 08 Jan 2024 | 5.15 | 5.23 | 5.10 | 5.12 | 5.12 | 30,185,091 |
| 05 Jan 2024 | 5.18 | 5.33 | 5.15 | 5.17 | 5.17 | 41,833,560 |
| 04 Jan 2024 | 5.28 | 5.30 | 5.12 | 5.20 | 5.20 | 42,238,096 |
| 03 Jan 2024 | 4.99 | 5.28 | 4.97 | 5.27 | 5.27 | 68,792,190 |
| 02 Jan 2024 | 4.88 | 5.02 | 4.87 | 5.00 | 5.00 | 30,102,096 |
| 29 Dec 2023 | 4.89 | 4.91 | 4.86 | 4.89 | 4.89 | 18,029,685 |
| 28 Dec 2023 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 20,638,101 |
| 27 Dec 2023 | 4.84 | 4.86 | 4.78 | 4.84 | 4.84 | 16,666,418 |
| 26 Dec 2023 | 4.87 | 4.93 | 4.80 | 4.81 | 4.81 | 15,053,380 |
| 25 Dec 2023 | 4.89 | 4.90 | 4.85 | 4.87 | 4.87 | 13,463,350 |
| 22 Dec 2023 | 4.97 | 4.97 | 4.90 | 4.92 | 4.92 | 17,326,700 |
| 21 Dec 2023 | 4.96 | 5.01 | 4.91 | 4.96 | 4.96 | 22,158,901 |
| 20 Dec 2023 | 4.95 | 5.07 | 4.95 | 5.00 | 5.00 | 23,469,285 |
| 19 Dec 2023 | 5.02 | 5.03 | 4.89 | 4.98 | 4.98 | 27,178,614 |
| 18 Dec 2023 | 5.09 | 5.11 | 5.01 | 5.02 | 5.02 | 16,260,925 |
| 15 Dec 2023 | 5.20 | 5.24 | 5.08 | 5.09 | 5.09 | 27,063,990 |
| 14 Dec 2023 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 28,631,504 |
| 13 Dec 2023 | 5.22 | 5.27 | 5.14 | 5.15 | 5.15 | 25,309,941 |
| 12 Dec 2023 | 5.18 | 5.29 | 5.15 | 5.24 | 5.24 | 31,454,496 |
| 11 Dec 2023 | 5.05 | 5.23 | 4.94 | 5.18 | 5.18 | 48,611,665 |
| 08 Dec 2023 | 5.06 | 5.14 | 5.04 | 5.05 | 5.05 | 29,823,704 |
| 07 Dec 2023 | 5.06 | 5.09 | 5.02 | 5.06 | 5.06 | 14,500,444 |
| 06 Dec 2023 | 5.00 | 5.09 | 4.96 | 5.06 | 5.06 | 20,694,964 |
| 05 Dec 2023 | 5.13 | 5.18 | 5.05 | 5.06 | 5.06 | 25,959,680 |
| 04 Dec 2023 | 5.12 | 5.15 | 5.10 | 5.13 | 5.13 | 15,059,038 |
| 01 Dec 2023 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 16,561,687 |
| 30 Nov 2023 | 5.11 | 5.16 | 5.08 | 5.11 | 5.11 | 20,045,760 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.