Guangdong Electric Power Development Co., Ltd. (000539.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000539.SZ Historical Return
If you invested ¥1000 in Guangdong Electric Power Development Co., Ltd. (000539.SZ) 10 years ago, it would be worth ¥1,318.78 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,677.78, while ¥1000 invested 1 year ago would be worth ¥1,215.29. This corresponds to total returns of 31.88%, 67.78%, 21.53%, respectively, with annualized returns of 2.8%, 10.9%, 21.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000539.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.87 | 6.04 | 6.04 | 6.18 | 5.82 | 93.43M |
| July 09, 2026 | 5.73 | 5.92 | 5.92 | 5.93 | 5.66 | 78.39M |
| July 08, 2026 | 5.85 | 5.74 | 5.74 | 5.94 | 5.73 | 61.33M |
| July 07, 2026 | 6.09 | 5.87 | 5.87 | 6.09 | 5.86 | 81.52M |
| July 06, 2026 | 6.44 | 6.1 | 6.1 | 6.47 | 6.09 | 112.62M |
| July 03, 2026 | 6.89 | 6.51 | 6.51 | 6.9 | 6.48 | 119M |
| July 02, 2026 | 7.18 | 6.82 | 6.82 | 7.38 | 6.77 | 173M |
| July 01, 2026 | 6.8 | 7.15 | 7.15 | 7.19 | 6.77 | 147.87M |
| June 30, 2026 | 6.7 | 6.81 | 6.81 | 6.85 | 6.55 | 101.75M |
| June 29, 2026 | 6.55 | 6.83 | 6.83 | 6.99 | 6.48 | 146.57M |
| June 26, 2026 | 6.75 | 6.53 | 6.53 | 7.05 | 6.51 | 163.59M |
| June 25, 2026 | 6.81 | 6.71 | 6.71 | 6.84 | 6.65 | 108.94M |
| June 24, 2026 | 7.02 | 6.91 | 6.91 | 7.05 | 6.72 | 136.25M |
| June 23, 2026 | 7.2 | 7.13 | 7.13 | 7.33 | 7.06 | 143.37M |
| June 22, 2026 | 7.38 | 7.44 | 7.44 | 7.68 | 7.1 | 188.19M |
| June 18, 2026 | 8 | 7.4 | 7.4 | 8.11 | 7.4 | 251.65M |
| June 17, 2026 | 7.8 | 8.22 | 8.22 | 8.48 | 7.48 | 296.39M |
| June 16, 2026 | 7.54 | 7.71 | 7.71 | 7.88 | 7.46 | 153.92M |
| June 15, 2026 | 7.3 | 7.53 | 7.53 | 7.55 | 7.2 | 119.81M |
| June 12, 2026 | 7.57 | 7.34 | 7.34 | 7.67 | 7.27 | 140.14M |
| June 11, 2026 | 7.46 | 7.55 | 7.55 | 7.87 | 7.36 | 137.3M |
| June 10, 2026 | 7.9 | 7.53 | 7.53 | 7.92 | 7.45 | 166.64M |
| June 09, 2026 | 7.77 | 8.12 | 8.12 | 8.14 | 7.3 | 229.62M |
| June 08, 2026 | 7.74 | 7.78 | 7.78 | 8.49 | 7.71 | 209.89M |
| June 05, 2026 | 9.17 | 8.25 | 8.25 | 9.47 | 8.25 | 282.8M |
| June 04, 2026 | 9.01 | 9.17 | 9.17 | 9.36 | 8.7 | 326.11M |
| June 03, 2026 | 8.99 | 9.4 | 9.4 | 9.82 | 8.36 | 463.6M |
| June 02, 2026 | 9.68 | 9.13 | 9.13 | 9.75 | 8.79 | 416.74M |
| June 01, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 8.5 | 476.49M |
| May 29, 2026 | 8.77 | 8.88 | 8.88 | 8.88 | 8.52 | 116.46M |
| May 28, 2026 | 7.9 | 8.07 | 8.07 | 8.07 | 7.73 | 149.54M |
| May 27, 2026 | 6.56 | 7.34 | 7.34 | 7.34 | 6.52 | 175.83M |
| May 26, 2026 | 6.71 | 6.67 | 6.67 | 7 | 6.46 | 92.46M |
| May 25, 2026 | 6.55 | 6.76 | 6.76 | 6.78 | 6.54 | 87.8M |
| May 22, 2026 | 6.38 | 6.53 | 6.53 | 6.57 | 6.22 | 66.86M |
| May 21, 2026 | 7 | 6.44 | 6.44 | 7 | 6.36 | 91.1M |
| May 20, 2026 | 6.9 | 6.45 | 6.45 | 6.9 | 6.41 | 123.28M |
| May 19, 2026 | 6.92 | 7.03 | 7.03 | 7.14 | 6.61 | 130.65M |
| May 18, 2026 | 7 | 6.98 | 6.98 | 7.49 | 6.9 | 138.28M |
| May 15, 2026 | 7.13 | 6.9 | 6.9 | 7.2 | 6.7 | 169.67M |
| May 14, 2026 | 7.55 | 7.23 | 7.23 | 8.25 | 7.19 | 229.12M |
| May 13, 2026 | 7.33 | 7.65 | 7.65 | 7.9 | 7.28 | 229.18M |
| May 12, 2026 | 7.3 | 7.38 | 7.38 | 7.58 | 7 | 186.69M |
| May 11, 2026 | 7.18 | 7.37 | 7.37 | 7.58 | 7.13 | 195.6M |
| May 08, 2026 | 7.18 | 7.09 | 7.09 | 7.44 | 7.02 | 176.33M |
| May 07, 2026 | 7.04 | 7.27 | 7.27 | 7.38 | 6.99 | 202.11M |
| May 06, 2026 | 6.74 | 7.03 | 7.03 | 7.16 | 6.66 | 184.84M |
| April 30, 2026 | 6.96 | 6.53 | 6.53 | 6.98 | 6.52 | 162.27M |
| April 29, 2026 | 7.05 | 7 | 7 | 7.26 | 6.92 | 194.36M |
| April 28, 2026 | 6.7 | 7.27 | 7.27 | 7.49 | 6.62 | 260.36M |
| April 27, 2026 | 6.5 | 6.89 | 6.89 | 7.07 | 6.4 | 223.75M |
| April 24, 2026 | 6.78 | 6.56 | 6.56 | 7 | 6.54 | 234.69M |
| April 23, 2026 | 6.42 | 7.15 | 7.15 | 7.21 | 6.22 | 299.84M |
| April 22, 2026 | 6.79 | 6.55 | 6.55 | 6.9 | 6.5 | 270.11M |
| April 21, 2026 | 5.82 | 6.39 | 6.39 | 6.39 | 5.69 | 117.31M |
| April 20, 2026 | 5.73 | 5.81 | 5.81 | 5.91 | 5.69 | 81.38M |
| April 17, 2026 | 5.55 | 5.71 | 5.71 | 5.76 | 5.54 | 89.6M |
| April 16, 2026 | 5.49 | 5.58 | 5.58 | 5.6 | 5.44 | 61.16M |
| April 15, 2026 | 5.58 | 5.53 | 5.53 | 5.6 | 5.46 | 69.97M |
| April 14, 2026 | 5.58 | 5.61 | 5.61 | 5.78 | 5.52 | 101.8M |
AD
