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
2024-07-29	18.760	18.760	17.970	18.010	17.996	11,338,611
2024-07-26	18.610	19.150	18.610	18.770	18.756	9,549,892
2024-07-25	18.240	19.180	18.120	18.750	18.736	12,719,460
2024-07-24	18.930	19.190	18.330	18.430	18.416	13,140,862
2024-07-23	19.280	19.950	18.960	19.040	19.025	16,474,001
2024-07-22	19.080	20.180	18.880	19.320	19.305	21,030,081
2024-07-19	18.500	18.770	18.250	18.740	18.726	8,699,054
2024-07-18	18.390	18.660	18.120	18.520	18.506	8,000,141
2024-07-17	18.760	18.880	18.450	18.610	18.596	7,541,061
2024-07-16	18.400	18.870	18.300	18.670	18.656	9,254,497
2024-07-15	18.580	18.730	18.240	18.300	18.286	7,080,700
2024-07-12	18.470	19.060	18.420	18.710	18.696	12,251,314
2024-07-11	17.810	18.850	17.810	18.590	18.576	17,347,895
2024-07-10	17.520	18.110	17.390	17.390	17.377	9,638,016
2024-07-09	17.330	17.750	17.100	17.650	17.636	9,270,053
2024-07-08	18.100	18.100	17.270	17.340	17.327	9,109,701
2024-07-05	18.130	18.350	17.880	18.060	18.046	5,683,211
2024-07-04	18.540	18.750	18.130	18.150	18.136	6,973,650
2024-07-03	18.580	19.010	18.370	18.590	18.576	9,391,350
2024-07-02	18.610	18.960	18.400	18.520	18.506	8,585,637
2024-07-01	18.390	18.750	18.070	18.680	18.666	8,908,015
2024-06-28	18.610	18.880	18.280	18.340	18.326	10,576,315
2024-06-27	18.910	18.980	18.380	18.390	18.376	8,400,624
2024-06-26	18.370	19.160	18.100	19.060	19.045	10,396,244
2024-06-25	18.820	19.080	18.260	18.440	18.426	9,709,206
2024-06-24	19.300	19.300	18.790	18.830	18.816	8,438,918
2024-06-21	19.630	19.900	19.300	19.410	19.395	7,180,537
2024-06-20	20.470	20.520	19.560	19.560	19.545	9,662,010
2024-06-19	20.920	20.990	20.430	20.460	20.444	7,373,870
2024-06-18	21.000	21.070	20.730	20.960	20.944	8,264,105
2024-06-17	20.210	21.450	20.120	21.050	21.034	15,717,889
2024-06-14	20.290	20.600	19.750	20.350	20.334	19,059,535
2024-06-13	20.910	21.150	20.340	20.380	20.364	12,397,803
2024-06-12	21.050	21.290	20.840	20.930	20.914	8,994,653
2024-06-11	20.690	21.130	20.260	21.110	21.094	7,842,357
2024-06-07	21.350	21.480	20.520	20.740	20.724	9,985,249
2024-06-06	22.310	22.490	21.160	21.170	21.154	14,405,039
2024-06-05	22.450	23.140	22.250	22.270	22.253	11,562,735
2024-06-04	21.930	22.680	21.670	22.620	22.603	11,277,433
2024-06-03	22.430	22.460	21.800	22.120	22.103	11,465,270
2024-05-31	22.630	22.920	22.460	22.530	22.513	9,403,424
2024-05-30	23.060	23.670	22.820	22.910	22.892	14,183,236
2024-05-29	22.660	23.390	22.490	22.870	22.852	16,218,383
2024-05-28	22.460	22.820	22.170	22.240	22.223	8,608,156
2024-05-27	22.750	22.940	22.000	22.750	22.673	8,764,704
2024-05-24	23.020	23.500	22.510	22.560	22.483	11,140,150
2024-05-23	24.030	24.030	23.190	23.200	23.121	14,707,196
2024-05-22	23.480	24.490	23.330	24.280	24.197	21,501,575
2024-05-21	23.410	23.810	23.120	23.480	23.400	10,298,184
2024-05-20	22.950	23.680	22.950	23.320	23.241	10,853,923
2024-05-17	22.760	23.360	22.420	23.360	23.280	11,722,870
2024-05-16	22.910	23.300	22.650	22.760	22.682	10,211,280
2024-05-15	23.500	23.940	22.790	22.910	22.832	10,594,425
2024-05-14	23.550	23.690	22.920	23.150	23.071	10,539,003
2024-05-13	23.940	23.940	23.150	23.270	23.191	14,980,346
2024-05-10	25.050	25.230	24.200	24.390	24.307	18,253,362
2024-05-09	24.880	25.750	24.700	25.060	24.975	33,933,028
2024-05-08	24.510	24.520	23.690	23.740	23.659	12,848,191
2024-05-07	24.350	24.690	24.160	24.610	24.526	14,069,178
2024-05-06	24.450	24.980	24.220	24.440	24.357	17,680,776

← NewerPage 10 of 21 · 1,219 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.