Guangzhou Great Power Energy&Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.200	39.150	36.200	38.890	38.890	24,102,088
2026-10-22	39.450	39.900	37.900	37.910	37.910	20,360,795
2026-10-21	41.470	41.600	39.330	39.550	39.550	25,040,983
2026-10-20	41.770	42.390	40.970	41.600	41.600	15,100,066
2026-10-19	42.500	42.920	41.000	41.710	41.710	16,452,811
2026-10-16	44.870	44.990	42.730	43.090	43.090	17,503,950
2026-10-15	43.760	44.850	43.480	44.040	44.040	18,833,148
2026-10-14	46.910	47.840	45.140	45.280	45.280	21,903,326
2026-10-13	48.000	48.500	45.340	46.930	46.930	34,370,281
2026-10-12	49.380	51.980	48.820	49.180	49.180	36,825,496
2026-10-09	49.020	52.010	48.100	50.370	50.370	42,654,273
2026-10-08	48.900	50.900	48.300	49.380	49.380	29,456,684
2026-09-30	47.500	49.640	47.190	49.070	49.070	20,493,834
2026-09-29	46.620	47.970	46.580	47.630	47.630	16,103,191
2026-09-28	48.690	48.820	46.350	46.840	46.840	15,500,084
2026-09-24	50.430	50.680	48.880	48.900	48.900	13,175,209
2026-09-23	51.730	51.880	50.250	50.430	50.430	10,838,487
2026-09-22	51.650	52.450	51.530	51.670	51.670	12,988,550
2026-09-21	52.420	52.850	51.120	51.470	51.470	15,360,519
2026-09-18	51.990	52.680	51.430	52.420	52.420	14,185,675
2026-09-17	51.300	51.870	50.910	51.220	51.220	10,212,222
2026-09-16	50.460	51.930	50.000	51.600	51.600	13,245,385
2026-09-15	51.200	51.970	50.520	50.650	50.650	10,535,735
2026-09-14	50.460	51.960	50.200	51.270	51.270	14,062,329
2026-09-11	51.830	51.990	49.780	50.790	50.790	17,785,203
2026-09-10	53.360	53.500	52.400	52.510	52.510	11,806,462
2026-09-09	53.720	54.600	53.010	53.770	53.770	16,220,219
2026-09-08	54.810	55.500	53.680	53.910	53.910	14,563,474
2026-09-07	55.360	55.780	54.310	54.750	54.750	14,054,435
2026-09-04	56.300	56.800	54.470	54.820	54.820	13,632,626
2026-09-03	56.480	56.900	55.450	56.000	56.000	11,094,302
2026-09-02	57.000	57.020	55.510	56.200	56.200	12,607,117
2026-09-01	59.010	59.400	57.260	57.600	57.600	15,196,503
2026-08-31	60.530	60.550	57.570	59.140	59.140	20,872,520
2026-08-28	62.460	62.500	59.730	60.860	60.860	23,627,516
2026-08-27	63.330	63.330	60.210	62.330	62.330	20,367,199
2026-08-26	60.600	64.150	60.230	63.030	63.030	18,328,795
2026-08-25	61.810	61.990	60.000	60.600	60.600	13,219,000
2026-08-24	61.760	63.470	61.180	61.820	61.820	16,095,774
2026-08-21	59.790	64.150	59.190	61.750	61.750	23,523,412
2026-08-20	63.390	63.630	59.410	59.660	59.660	20,686,293
2026-08-19	64.010	65.600	62.050	62.400	62.400	19,230,465
2026-08-18	65.890	67.280	64.700	65.550	65.550	18,167,816
2026-08-17	65.460	65.900	63.650	65.510	65.510	19,567,887
2026-08-14	65.310	67.950	64.900	65.780	65.780	19,072,180
2026-08-13	66.820	67.200	64.880	64.920	64.920	21,037,822
2026-08-12	65.120	68.730	64.400	66.340	66.340	28,523,990
2026-08-11	62.420	65.800	62.280	65.120	65.120	29,590,164
2026-08-10	62.350	63.370	60.850	62.810	62.810	19,400,768
2026-08-07	61.580	63.150	60.840	62.690	62.690	21,550,932
2026-08-06	63.100	63.570	60.220	61.600	61.600	24,599,611
2026-08-05	60.000	64.100	59.640	63.810	63.810	21,140,551
2026-08-04	59.550	61.150	59.000	60.280	60.280	13,023,431
2026-08-03	59.250	60.600	58.240	59.360	59.360	12,525,259
2026-07-31	59.720	62.700	59.720	59.850	59.850	15,992,502
2026-07-30	61.740	62.280	59.700	59.710	59.710	18,406,045
2026-07-29	61.220	63.570	58.500	62.100	62.100	23,293,285
2026-07-28	63.060	64.800	60.650	61.250	61.250	18,909,568
2026-07-27	64.000	65.440	61.000	63.920	63.920	29,147,809
2026-07-24	60.870	63.800	60.000	61.790	61.790	26,683,455

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0600 CNY
2024-05-28	0.0600 CNY
2023-10-09	0.1374 CNY
2022-06-08	0.0500 CNY
2021-06-02	0.1000 CNY
2019-06-20	0.0602 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.