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 ¥1,075.11 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,154.38, while ¥1000 invested 1 year ago would be worth ¥1,052.52. This corresponds to total returns of 7.51%, 15.44%, 5.25%, respectively, with annualized returns of 0.73%, 2.91%, 5.25%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.99 | 5.1 | 5.1 | 5.18 | 4.97 | 54.78M |
| October 20, 2026 | 5.02 | 4.98 | 4.98 | 5.05 | 4.92 | 31.72M |
| October 19, 2026 | 4.95 | 5.03 | 5.03 | 5.05 | 4.91 | 28.91M |
| October 16, 2026 | 5 | 4.98 | 4.98 | 5.08 | 4.91 | 42.83M |
| October 15, 2026 | 5.08 | 4.94 | 4.94 | 5.21 | 4.92 | 55.68M |
| October 14, 2026 | 4.99 | 5.14 | 5.14 | 5.28 | 4.97 | 65.93M |
| October 13, 2026 | 5.03 | 5 | 5 | 5.04 | 4.91 | 29.67M |
| October 12, 2026 | 5.13 | 5.06 | 5.06 | 5.17 | 5.04 | 27.53M |
| October 09, 2026 | 5.18 | 5.14 | 5.14 | 5.2 | 5.09 | 33.02M |
| October 08, 2026 | 5.09 | 5.2 | 5.2 | 5.21 | 5.07 | 55.24M |
| September 30, 2026 | 5.04 | 5.09 | 5.09 | 5.11 | 4.98 | 35.27M |
| September 29, 2026 | 4.94 | 5.04 | 5.04 | 5.07 | 4.92 | 41.95M |
| September 28, 2026 | 4.94 | 4.93 | 4.93 | 4.97 | 4.88 | 29.52M |
| September 24, 2026 | 5.02 | 4.95 | 4.95 | 5.03 | 4.92 | 30.97M |
| September 23, 2026 | 5.14 | 5.02 | 5.02 | 5.17 | 5.01 | 57.16M |
| September 22, 2026 | 5.14 | 5.18 | 5.18 | 5.23 | 5.14 | 31.25M |
| September 21, 2026 | 5.2 | 5.23 | 5.23 | 5.24 | 5.17 | 30.22M |
| September 18, 2026 | 5.38 | 5.21 | 5.21 | 5.38 | 5.1 | 43.05M |
| September 17, 2026 | 5.38 | 5.14 | 5.14 | 5.38 | 5.1 | 56.01M |
| September 16, 2026 | 5.24 | 5.31 | 5.31 | 5.38 | 5.22 | 49.7M |
| September 15, 2026 | 5.37 | 5.28 | 5.28 | 5.43 | 5.25 | 54.76M |
| September 11, 2026 | 5.38 | 5.37 | 5.37 | 5.51 | 5.19 | 89.74M |
| September 10, 2026 | 5.29 | 5.44 | 5.44 | 5.48 | 5.26 | 105.63M |
| September 09, 2026 | 5.18 | 5.34 | 5.34 | 5.36 | 5.15 | 90M |
| September 08, 2026 | 5.09 | 5.18 | 5.18 | 5.18 | 5.05 | 48.7M |
| September 07, 2026 | 5.13 | 5.08 | 5.08 | 5.13 | 5.06 | 36.99M |
| September 04, 2026 | 5.16 | 5.13 | 5.13 | 5.22 | 5.11 | 44.98M |
| September 03, 2026 | 5.2 | 5.13 | 5.13 | 5.2 | 5.1 | 34.61M |
| September 02, 2026 | 5.23 | 5.16 | 5.16 | 5.25 | 5.14 | 29.08M |
| September 01, 2026 | 5.14 | 5.24 | 5.24 | 5.25 | 5.12 | 45.27M |
| August 31, 2026 | 5.27 | 5.16 | 5.16 | 5.27 | 5.11 | 59.9M |
| August 28, 2026 | 5.32 | 5.3 | 5.3 | 5.34 | 5.29 | 34.65M |
| August 27, 2026 | 5.33 | 5.36 | 5.36 | 5.37 | 5.27 | 53.1M |
| August 26, 2026 | 5.28 | 5.38 | 5.38 | 5.39 | 5.25 | 49.13M |
| August 25, 2026 | 5.28 | 5.33 | 5.33 | 5.34 | 5.24 | 34.84M |
| August 24, 2026 | 5.38 | 5.32 | 5.32 | 5.41 | 5.25 | 37.41M |
| August 21, 2026 | 5.3 | 5.35 | 5.35 | 5.36 | 5.23 | 36.55M |
| August 20, 2026 | 5.35 | 5.34 | 5.34 | 5.39 | 5.31 | 41.86M |
| August 19, 2026 | 5.48 | 5.36 | 5.36 | 5.58 | 5.33 | 63.71M |
| August 18, 2026 | 5.59 | 5.52 | 5.52 | 5.62 | 5.48 | 70.47M |
| August 17, 2026 | 5.68 | 5.64 | 5.64 | 5.69 | 5.53 | 92.54M |
| August 14, 2026 | 6.15 | 5.76 | 5.76 | 6.15 | 5.72 | 173.14M |
| August 13, 2026 | 5.96 | 6.34 | 6.34 | 6.35 | 5.94 | 222.41M |
| August 12, 2026 | 5.94 | 5.96 | 5.96 | 6.12 | 5.83 | 66.97M |
| August 11, 2026 | 5.91 | 5.92 | 5.92 | 6.02 | 5.84 | 59.22M |
| August 10, 2026 | 6.02 | 5.96 | 5.96 | 6.08 | 5.81 | 68.82M |
| August 07, 2026 | 5.9 | 6.01 | 6.01 | 6.03 | 5.81 | 70.43M |
| August 06, 2026 | 5.98 | 5.92 | 5.92 | 5.99 | 5.82 | 70.83M |
| August 05, 2026 | 5.86 | 5.98 | 5.98 | 6.03 | 5.81 | 95.99M |
| August 04, 2026 | 5.84 | 5.88 | 5.88 | 5.99 | 5.79 | 89.99M |
| August 03, 2026 | 5.62 | 5.8 | 5.8 | 5.85 | 5.59 | 90.98M |
| July 31, 2026 | 5.4 | 5.58 | 5.58 | 5.62 | 5.4 | 79.77M |
| July 30, 2026 | 5.6 | 5.45 | 5.45 | 5.75 | 5.42 | 88.55M |
| July 29, 2026 | 5.59 | 5.65 | 5.65 | 5.78 | 5.38 | 102.47M |
| July 28, 2026 | 5.7 | 5.53 | 5.53 | 5.74 | 5.5 | 83.21M |
| July 27, 2026 | 5.59 | 5.73 | 5.73 | 5.82 | 5.45 | 104.26M |
| July 23, 2026 | 6.27 | 6.29 | 6.29 | 6.77 | 6.1 | 233.1M |
| July 22, 2026 | 5.85 | 6.46 | 6.46 | 6.5 | 5.8 | 239.94M |
| July 21, 2026 | 5.92 | 6.05 | 6.05 | 6.11 | 5.47 | 243.53M |
| July 20, 2026 | 5.26 | 5.84 | 5.84 | 5.84 | 5.21 | 168.72M |
AD
