Guangdong Electric Power Development Co., Ltd. (000539.SZ) SHZ
9.13
-0.64(-6.55%)
Currency In CNY
- 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 ¥2,047.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,480.98, while ¥1000 invested 1 year ago would be worth ¥1,786.69. This corresponds to total returns of 104.71%, 148.1%, 78.67%, respectively, with annualized returns of 7.42%, 19.92%, 78.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000539.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.33 | 5.54 | 5.54 | 5.56 | 5.3 | 96.55M |
| April 10, 2026 | 5.45 | 5.37 | 5.37 | 5.48 | 5.36 | 60.84M |
| April 09, 2026 | 5.5 | 5.41 | 5.41 | 5.5 | 5.38 | 67.08M |
| April 08, 2026 | 5.55 | 5.57 | 5.57 | 5.57 | 5.46 | 94.48M |
| April 07, 2026 | 5.35 | 5.47 | 5.47 | 5.56 | 5.31 | 95.91M |
| April 03, 2026 | 5.61 | 5.34 | 5.34 | 5.63 | 5.32 | 93.49M |
| April 02, 2026 | 5.77 | 5.61 | 5.61 | 5.9 | 5.58 | 121.8M |
| April 01, 2026 | 5.98 | 5.85 | 5.85 | 6.06 | 5.77 | 135.94M |
| March 31, 2026 | 6.13 | 5.89 | 5.89 | 6.33 | 5.88 | 176.69M |
| March 30, 2026 | 6.83 | 6.3 | 6.3 | 6.9 | 6.25 | 207.96M |
| March 27, 2026 | 7.11 | 6.94 | 6.94 | 7.46 | 6.85 | 232.48M |
| March 26, 2026 | 7.68 | 7.49 | 7.49 | 8.14 | 6.83 | 383.98M |
| March 25, 2026 | 6.92 | 7.46 | 7.46 | 7.46 | 6.73 | 229.58M |
| March 24, 2026 | 6.17 | 6.78 | 6.78 | 6.78 | 5.95 | 286.19M |
| March 23, 2026 | 6.12 | 6.16 | 6.16 | 6.65 | 6.1 | 254.02M |
| March 20, 2026 | 6.06 | 6.66 | 6.66 | 6.78 | 5.85 | 351M |
| March 19, 2026 | 5.92 | 6.17 | 6.17 | 6.17 | 5.8 | 140.75M |
| March 18, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 26.42M |
| March 17, 2026 | 5.15 | 5.1 | 5.1 | 5.22 | 5.05 | 40.66M |
| March 16, 2026 | 5.3 | 5.11 | 5.11 | 5.34 | 5.09 | 50.65M |
| March 13, 2026 | 5.41 | 5.31 | 5.31 | 5.47 | 5.25 | 73.96M |
| March 12, 2026 | 5.2 | 5.39 | 5.39 | 5.39 | 5.17 | 69.06M |
| March 11, 2026 | 5.13 | 5.21 | 5.21 | 5.22 | 5 | 45.03M |
| March 10, 2026 | 5.02 | 5.16 | 5.14 | 5.23 | 5.02 | 22.37M |
| March 09, 2026 | 5.1 | 5.18 | 5.18 | 5.21 | 5.07 | 44.49M |
| March 06, 2026 | 5.02 | 5.16 | 5.16 | 5.19 | 5.01 | 37.92M |
| March 05, 2026 | 5.06 | 5.06 | 5.06 | 5.11 | 5.01 | 33.87M |
