GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.580 | 5.670 | 5.440 | 5.510 | 5.040 | 32,548,528 |
| 2021-11-08 | 5.400 | 5.490 | 5.300 | 5.440 | 4.976 | 38,431,189 |
| 2021-11-05 | 6.000 | 6.000 | 5.550 | 5.570 | 5.095 | 65,221,120 |
| 2021-11-04 | 5.680 | 6.080 | 5.650 | 6.000 | 5.488 | 62,238,061 |
| 2021-11-03 | 5.850 | 5.850 | 5.540 | 5.680 | 5.195 | 41,701,624 |
| 2021-11-02 | 6.100 | 6.180 | 5.690 | 5.800 | 5.305 | 62,207,427 |
| 2021-11-01 | 5.930 | 6.270 | 5.830 | 6.160 | 5.634 | 70,344,395 |
| 2021-10-29 | 6.160 | 6.180 | 5.660 | 5.950 | 5.442 | 73,647,261 |
| 2021-10-28 | 6.440 | 6.470 | 6.000 | 6.140 | 5.616 | 90,031,140 |
| 2021-10-27 | 6.420 | 6.520 | 6.300 | 6.340 | 5.799 | 138,702,526 |
| 2021-10-26 | 6.270 | 6.270 | 6.170 | 6.270 | 5.735 | 82,414,558 |
| 2021-10-25 | 5.690 | 5.840 | 5.480 | 5.700 | 5.214 | 57,693,168 |
| 2021-10-22 | 6.130 | 6.210 | 5.620 | 5.640 | 5.159 | 101,116,400 |
| 2021-10-21 | 5.950 | 6.630 | 5.930 | 6.120 | 5.598 | 124,667,721 |
| 2021-10-20 | 5.800 | 6.100 | 5.730 | 6.030 | 5.515 | 68,308,050 |
| 2021-10-19 | 5.870 | 5.990 | 5.710 | 5.790 | 5.296 | 51,825,750 |
| 2021-10-18 | 5.510 | 6.060 | 5.510 | 5.880 | 5.378 | 67,677,272 |
| 2021-10-15 | 5.450 | 5.720 | 5.360 | 5.550 | 5.076 | 43,146,140 |
| 2021-10-14 | 5.210 | 5.590 | 5.180 | 5.530 | 5.058 | 48,639,700 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2300 CNY |
| 2025-06-04 | 0.1800 CNY |
| 2024-05-16 | 0.1100 CNY |
| 2023-06-01 | 0.0600 CNY |
| 2022-05-19 | 0.0400 CNY |
| 2021-04-27 | 0.1300 CNY |
| 2020-05-22 | 0.1000 CNY |
| 2019-04-24 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.