Guanghui Energy Co., Ltd. ( 600256.SS) - Price History
Monthly price history for 600256.SS (Guanghui Energy Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CN¥6.74 | CN¥6.74 |
| May 2026 | CN¥6.31 | CN¥6.31 |
| April 2026 | CN¥6.75 | CN¥6.75 |
| March 2026 | CN¥6.67 | CN¥6.67 |
| February 2026 | CN¥5.88 | CN¥5.88 |
| January 2026 | CN¥5.61 | CN¥5.61 |
| December 2025 | CN¥4.92 | CN¥4.92 |
| November 2025 | CN¥5 | CN¥5 |
| October 2025 | CN¥5.27 | CN¥5.27 |
| September 2025 | CN¥5.04 | CN¥5.04 |
| August 2025 | CN¥5.30 | CN¥5.30 |
| July 2025 | CN¥5.42 | CN¥5.42 |
| June 2025 | CN¥6.02 | CN¥6.02 |
| May 2025 | CN¥5.93 | CN¥5.93 |
| April 2025 | CN¥5.79 | CN¥5.79 |
| March 2025 | CN¥6.08 | CN¥6.08 |
| February 2025 | CN¥6.12 | CN¥6.12 |
| January 2025 | CN¥6.09 | CN¥6.09 |
| December 2024 | CN¥6.73 | CN¥6.73 |
| November 2024 | CN¥7.20 | CN¥7.20 |
| October 2024 | CN¥7.65 | CN¥7.65 |
| September 2024 | CN¥7.19 | CN¥7.19 |
| August 2024 | CN¥5.96 | CN¥5.96 |
| July 2024 | CN¥6.09 | CN¥6.09 |
| June 2024 | CN¥6.70 | CN¥6.70 |
| May 2024 | CN¥8.01 | CN¥8.01 |
| April 2024 | CN¥7.39 | CN¥7.39 |
| March 2024 | CN¥7.44 | CN¥7.44 |
| February 2024 | CN¥7.49 | CN¥7.49 |
| January 2024 | CN¥7.05 | CN¥7.05 |
| December 2023 | CN¥7.14 | CN¥7.14 |
| November 2023 | CN¥7.26 | CN¥7.26 |
| October 2023 | CN¥7.50 | CN¥7.50 |
| September 2023 | CN¥7.64 | CN¥7.64 |
| August 2023 | CN¥6.58 | CN¥6.58 |
| July 2023 | CN¥7.12 | CN¥7.12 |
| June 2023 | CN¥6.86 | CN¥6.86 |
| May 2023 | CN¥6.48 | CN¥7.26 |
| April 2023 | CN¥8.29 | CN¥9.29 |
| March 2023 | CN¥8.26 | CN¥9.25 |
| February 2023 | CN¥9.63 | CN¥10.79 |
| January 2023 | CN¥9.12 | CN¥10.22 |
| December 2022 | CN¥8.05 | CN¥9.02 |
| November 2022 | CN¥9.55 | CN¥10.70 |
| October 2022 | CN¥9.18 | CN¥10.28 |
| September 2022 | CN¥10.96 | CN¥12.28 |
| August 2022 | CN¥11.29 | CN¥12.65 |
| July 2022 | CN¥8.68 | CN¥9.72 |
| June 2022 | CN¥9.41 | CN¥10.54 |
| May 2022 | CN¥9.02 | CN¥10.55 |
| April 2022 | CN¥7.58 | CN¥8.86 |
| March 2022 | CN¥7.02 | CN¥8.20 |
| February 2022 | CN¥6.08 | CN¥7.11 |
| January 2022 | CN¥4.94 | CN¥5.77 |
| December 2021 | CN¥5.60 | CN¥6.54 |
| November 2021 | CN¥5.09 | CN¥5.95 |
| October 2021 | CN¥5.66 | CN¥6.61 |
| September 2021 | CN¥7.43 | CN¥8.68 |
| August 2021 | CN¥5.35 | CN¥6.25 |
| July 2021 | CN¥3.44 | CN¥4.02 |
| June 2021 | CN¥2.85 | CN¥3.33 |
| May 2021 | CN¥2.76 | CN¥3.23 |
| April 2021 | CN¥2.61 | CN¥3.05 |
| March 2021 | CN¥2.65 | CN¥3.10 |
| February 2021 | CN¥2.34 | CN¥2.73 |
| January 2021 | CN¥2.09 | CN¥2.44 |
| December 2020 | CN¥2.42 | CN¥2.83 |
| November 2020 | CN¥2.60 | CN¥3.04 |
| October 2020 | CN¥2.46 | CN¥2.88 |
| September 2020 | CN¥2.43 | CN¥2.84 |
| August 2020 | CN¥2.49 | CN¥2.91 |
| July 2020 | CN¥2.52 | CN¥2.94 |
| June 2020 | CN¥2.31 | CN¥2.70 |
| May 2020 | CN¥2.24 | CN¥2.62 |
| April 2020 | CN¥2.16 | CN¥2.52 |
| March 2020 | CN¥2.21 | CN¥2.58 |
| February 2020 | CN¥2.43 | CN¥2.84 |
| January 2020 | CN¥2.78 | CN¥3.25 |
| December 2019 | CN¥2.83 | CN¥3.31 |
| November 2019 | CN¥2.78 | CN¥3.25 |
| October 2019 | CN¥2.81 | CN¥3.29 |
| September 2019 | CN¥2.84 | CN¥3.32 |
| August 2019 | CN¥2.83 | CN¥3.31 |
| July 2019 | CN¥2.98 | CN¥3.48 |
| June 2019 | CN¥3.05 | CN¥3.56 |
| May 2019 | CN¥3.09 | CN¥3.71 |
| April 2019 | CN¥3.50 | CN¥4.21 |
| March 2019 | CN¥3.62 | CN¥4.35 |
| February 2019 | CN¥3.62 | CN¥4.35 |
| January 2019 | CN¥3.10 | CN¥3.72 |
| December 2018 | CN¥3.13 | CN¥3.76 |
| November 2018 | CN¥3.31 | CN¥3.98 |
| October 2018 | CN¥3.68 | CN¥4.42 |
| September 2018 | CN¥4.25 | CN¥5.11 |
| August 2018 | CN¥3.69 | CN¥4.44 |
| July 2018 | CN¥3.83 | CN¥4.60 |
| June 2018 | CN¥3.40 | CN¥4.09 |
| May 2018 | CN¥3.48 | CN¥4.23 |
| April 2018 | CN¥3.30 | CN¥4.02 |
| March 2018 | CN¥3.13 | CN¥3.81 |
| February 2018 | CN¥3.32 | CN¥4.44 |
| January 2018 | CN¥3.76 | CN¥5.03 |
| December 2017 | CN¥3.78 | CN¥5.06 |
| November 2017 | CN¥3.24 | CN¥4.34 |
| October 2017 | CN¥3.15 | CN¥4.21 |
| September 2017 | CN¥3.15 | CN¥4.21 |
| August 2017 | CN¥3.21 | CN¥4.29 |
| July 2017 | CN¥3.27 | CN¥4.38 |
| June 2017 | CN¥3.10 | CN¥4.14 |
| May 2017 | CN¥3.05 | CN¥4.11 |
| April 2017 | CN¥3.21 | CN¥4.33 |
| March 2017 | CN¥3.48 | CN¥4.69 |
| February 2017 | CN¥3.44 | CN¥4.63 |
| January 2017 | CN¥3.25 | CN¥4.38 |
| December 2016 | CN¥3.46 | CN¥4.67 |
| November 2016 | CN¥3.27 | CN¥4.41 |
| October 2016 | CN¥3.15 | CN¥4.24 |
| September 2016 | CN¥3.04 | CN¥4.09 |
| August 2016 | CN¥3.28 | CN¥4.42 |
| July 2016 | CN¥3.39 | CN¥4.57 |
| June 2016 | CN¥3.04 | CN¥4.10 |
| May 2016 | CN¥3.16 | CN¥4.26 |
| April 2016 | CN¥3.44 | CN¥4.64 |
| March 2016 | CN¥3.33 | CN¥4.49 |
| February 2016 | CN¥3.01 | CN¥4.06 |
| January 2016 | CN¥3.16 | CN¥4.26 |
| December 2015 | CN¥4.95 | CN¥6.67 |
| November 2015 | CN¥5.06 | CN¥6.82 |
| October 2015 | CN¥5.08 | CN¥6.84 |
| September 2015 | CN¥4.75 | CN¥6.40 |
| August 2015 | CN¥5.25 | CN¥7.07 |
| July 2015 | CN¥6.06 | CN¥8.17 |
| June 2015 | CN¥7.67 | CN¥10.40 |
| May 2015 | CN¥8.34 | CN¥11.30 |
| April 2015 | CN¥7.80 | CN¥10.58 |
| March 2015 | CN¥7.23 | CN¥9.80 |
| February 2015 | CN¥6.31 | CN¥8.55 |
| January 2015 | CN¥6.22 | CN¥8.43 |
| December 2014 | CN¥6.17 | CN¥8.36 |
| November 2014 | CN¥5.85 | CN¥7.93 |
| October 2014 | CN¥6 | CN¥8.14 |
| September 2014 | CN¥6.50 | CN¥8.81 |
| August 2014 | CN¥6.54 | CN¥8.86 |
| July 2014 | CN¥5.76 | CN¥7.81 |
| June 2014 | CN¥5.18 | CN¥7.02 |
| May 2014 | CN¥5.29 | CN¥7.17 |
| April 2014 | CN¥5.04 | CN¥6.83 |
| March 2014 | CN¥5.41 | CN¥7.33 |
| February 2014 | CN¥5.75 | CN¥7.79 |
| January 2014 | CN¥5.08 | CN¥6.88 |
| December 2013 | CN¥6.45 | CN¥8.74 |
| November 2013 | CN¥8.34 | CN¥11.31 |
| October 2013 | CN¥8.68 | CN¥11.77 |
| September 2013 | CN¥6.96 | CN¥9.44 |
| August 2013 | CN¥6.88 | CN¥9.32 |
| July 2013 | CN¥6.30 | CN¥8.54 |
| June 2013 | CN¥9.56 | CN¥12.96 |
| May 2013 | CN¥10.28 | CN¥20.99 |
| April 2013 | CN¥9 | CN¥18.38 |
| March 2013 | CN¥10.38 | CN¥21.19 |
| February 2013 | CN¥9.18 | CN¥18.74 |
| January 2013 | CN¥8.63 | CN¥17.62 |
| December 2012 | CN¥8.03 | CN¥16.39 |
| November 2012 | CN¥7.31 | CN¥14.92 |
| October 2012 | CN¥7.91 | CN¥16.15 |
| September 2012 | CN¥7.21 | CN¥14.71 |
| August 2012 | CN¥6.22 | CN¥12.69 |
| July 2012 | CN¥6.03 | CN¥12.30 |
| June 2012 | CN¥6.60 | CN¥13.47 |
| May 2012 | CN¥7.73 | CN¥15.77 |
| April 2012 | CN¥6.56 | CN¥24.10 |
| March 2012 | CN¥6.41 | CN¥23.56 |
| February 2012 | CN¥6.56 | CN¥24.11 |
| January 2012 | CN¥5.63 | CN¥20.67 |
| December 2011 | CN¥5.60 | CN¥20.58 |
| November 2011 | CN¥6.71 | CN¥24.66 |
| October 2011 | CN¥6.24 | CN¥22.93 |
| September 2011 | CN¥6.20 | CN¥22.78 |
| August 2011 | CN¥7.07 | CN¥25.99 |
| July 2011 | CN¥7.14 | CN¥26.23 |
| June 2011 | CN¥6.47 | CN¥23.78 |
| May 2011 | CN¥6.38 | CN¥23.44 |
| April 2011 | CN¥6.73 | CN¥24.72 |
| March 2011 | CN¥6.26 | CN¥22.99 |
| February 2011 | CN¥7.41 | CN¥40.94 |
| January 2011 | CN¥6.84 | CN¥37.81 |
| December 2010 | CN¥7.59 | CN¥41.93 |
| November 2010 | CN¥8.49 | CN¥46.90 |
| October 2010 | CN¥6.71 | CN¥37.06 |
| September 2010 | CN¥5.67 | CN¥31.31 |
| August 2010 | CN¥5.14 | CN¥28.42 |
| July 2010 | CN¥5.24 | CN¥28.92 |
| June 2010 | CN¥5.04 | CN¥27.86 |
| May 2010 | CN¥5.76 | CN¥31.82 |
| April 2010 | CN¥5.12 | CN¥28.27 |
| March 2010 | CN¥4.44 | CN¥31.92 |
| February 2010 | CN¥4.25 | CN¥30.55 |
| January 2010 | CN¥3.62 | CN¥26.03 |
| December 2009 | CN¥3.18 | CN¥22.90 |
| November 2009 | CN¥3.24 | CN¥23.32 |
| October 2009 | CN¥2.54 | CN¥18.24 |
| September 2009 | CN¥2.13 | CN¥15.32 |
| August 2009 | CN¥2.29 | CN¥16.48 |
| July 2009 | CN¥2.75 | CN¥19.76 |
| June 2009 | CN¥2.14 | CN¥15.38 |
| May 2009 | CN¥2.06 | CN¥14.85 |
| April 2009 | CN¥1.97 | CN¥14.15 |
| March 2009 | CN¥1.83 | CN¥14.60 |
| February 2009 | CN¥1.38 | CN¥10.99 |
| January 2009 | CN¥1.26 | CN¥10.07 |
| December 2008 | CN¥1.14 | CN¥9.12 |
| November 2008 | CN¥0.92 | CN¥7.29 |
| October 2008 | CN¥0.73 | CN¥5.83 |
| September 2008 | CN¥0.91 | CN¥7.26 |
| August 2008 | CN¥1.10 | CN¥8.73 |
| July 2008 | CN¥1.56 | CN¥12.40 |
| June 2008 | CN¥1.66 | CN¥13.22 |
| May 2008 | CN¥2.05 | CN¥16.35 |
| April 2008 | CN¥1.82 | CN¥14.54 |
| March 2008 | CN¥1.66 | CN¥13.20 |
| February 2008 | CN¥2.29 | CN¥18.25 |
| January 2008 | CN¥2.20 | CN¥17.53 |
| December 2007 | CN¥2.46 | CN¥19.58 |
| November 2007 | CN¥1.98 | CN¥15.81 |
| October 2007 | CN¥2.58 | CN¥20.52 |
| September 2007 | CN¥2.47 | CN¥19.69 |
| August 2007 | CN¥1.93 | CN¥15.40 |
| July 2007 | CN¥1.62 | CN¥12.94 |
| June 2007 | CN¥1.18 | CN¥9.42 |
| May 2007 | CN¥1.49 | CN¥11.96 |
| April 2007 | CN¥1.58 | CN¥12.74 |
| March 2007 | CN¥1.30 | CN¥10.42 |
| February 2007 | CN¥1.03 | CN¥8.27 |
| January 2007 | CN¥0.77 | CN¥6.18 |
| December 2006 | CN¥0.69 | CN¥5.58 |
| November 2006 | CN¥0.71 | CN¥5.68 |
| October 2006 | CN¥0.63 | CN¥5.04 |
| September 2006 | CN¥0.64 | CN¥5.17 |
| August 2006 | CN¥0.64 | CN¥5.14 |
| July 2006 | CN¥0.65 | CN¥5.20 |
| June 2006 | CN¥0.69 | CN¥5.56 |
| May 2006 | CN¥0.80 | CN¥6.45 |
| April 2006 | CN¥0.81 | CN¥6.49 |
| March 2006 | CN¥0.44 | CN¥4.66 |
| February 2006 | CN¥0.42 | CN¥4.54 |
| January 2006 | CN¥0.37 | CN¥3.96 |
| December 2005 | CN¥0.29 | CN¥3.10 |
| November 2005 | CN¥0.28 | CN¥2.98 |
| October 2005 | CN¥0.29 | CN¥3.14 |
| September 2005 | CN¥0.33 | CN¥3.54 |
| August 2005 | CN¥0.29 | CN¥3.10 |
| July 2005 | CN¥0.28 | CN¥2.99 |
| June 2005 | CN¥0.28 | CN¥3.04 |
| May 2005 | CN¥0.29 | CN¥3.11 |
| April 2005 | CN¥0.30 | CN¥3.18 |
| March 2005 | CN¥0.33 | CN¥3.52 |
| February 2005 | CN¥0.39 | CN¥4.22 |
| January 2005 | CN¥0.37 | CN¥3.95 |
| December 2004 | CN¥0.43 | CN¥4.65 |
| November 2004 | CN¥0.50 | CN¥5.31 |
| October 2004 | CN¥0.52 | CN¥5.61 |
| September 2004 | CN¥0.46 | CN¥4.98 |
| August 2004 | CN¥0.47 | CN¥4.99 |
| July 2004 | CN¥0.55 | CN¥5.86 |
| June 2004 | CN¥0.56 | CN¥5.99 |
| May 2004 | CN¥0.58 | CN¥7.58 |
| April 2004 | CN¥0.60 | CN¥7.75 |
| March 2004 | CN¥0.67 | CN¥8.66 |
| February 2004 | CN¥0.66 | CN¥8.53 |
| January 2004 | CN¥0.64 | CN¥8.29 |
| December 2003 | CN¥0.59 | CN¥7.66 |
| November 2003 | CN¥0.58 | CN¥7.47 |
| October 2003 | CN¥0.67 | CN¥8.70 |
| September 2003 | CN¥0.69 | CN¥8.96 |
| August 2003 | CN¥0.72 | CN¥9.36 |
| July 2003 | CN¥0.73 | CN¥9.41 |
| June 2003 | CN¥0.71 | CN¥9.17 |
| May 2003 | CN¥0.74 | CN¥9.60 |
| April 2003 | CN¥0.73 | CN¥9.44 |
| March 2003 | CN¥0.79 | CN¥10.26 |
| February 2003 | CN¥0.79 | CN¥10.22 |
| January 2003 | CN¥0.74 | CN¥9.54 |
| December 2002 | CN¥0.72 | CN¥9.40 |
| November 2002 | CN¥0.78 | CN¥10.12 |
| October 2002 | CN¥0.79 | CN¥10.26 |
| September 2002 | CN¥0.80 | CN¥10.37 |
| August 2002 | CN¥0.84 | CN¥13.12 |
| July 2002 | CN¥0.88 | CN¥13.68 |
| June 2002 | CN¥0.98 | CN¥15.36 |
| May 2002 | CN¥0.80 | CN¥12.54 |
| April 2002 | CN¥0.83 | CN¥12.95 |
| March 2002 | CN¥0.79 | CN¥12.42 |
| February 2002 | CN¥0.66 | CN¥10.32 |
| January 2002 | CN¥0.69 | CN¥10.74 |
| December 2001 | CN¥0.74 | CN¥11.50 |
| November 2001 | CN¥0.74 | CN¥11.60 |
| October 2001 | CN¥0.73 | CN¥11.36 |
| September 2001 | CN¥0.74 | CN¥11.51 |
| August 2001 | CN¥0.80 | CN¥21.44 |
| July 2001 | CN¥0.83 | CN¥22.40 |
| June 2001 | CN¥0.86 | CN¥23.18 |
| May 2001 | CN¥0.80 | CN¥21.58 |
| April 2001 | CN¥0.78 | CN¥21.02 |
| March 2001 | CN¥0.74 | CN¥19.98 |
| February 2001 | CN¥0.68 | CN¥18.40 |
| January 2001 | CN¥0.70 | CN¥18.80 |
| December 2000 | CN¥0.73 | CN¥19.61 |
| November 2000 | CN¥0.67 | CN¥18.13 |
| October 2000 | CN¥0.62 | CN¥33.42 |
| September 2000 | CN¥0.62 | CN¥33.32 |
| August 2000 | CN¥0.52 | CN¥28 |
| July 2000 | CN¥0.48 | CN¥25.68 |
| June 2000 | CN¥0.39 | CN¥20.98 |
| May 2000 | CN¥0.36 | CN¥19.18 |
600256.SS
Price: CN¥6.74
52 week price:
Dividend Yield: 9.15%
5-year range yield:
Forward Dividend Yield: 9.28%
Dividend Per Share: 0.62 CNY
Earnings Per Share: 0.31 CNY
P/E Ratio: 21.94
Exchange: SHH
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 43.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 4