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
2024-04-30	24.450	24.820	23.880	23.960	23.878	17,914,751
2024-04-29	22.600	24.980	22.600	24.510	24.427	33,195,256
2024-04-26	22.270	22.870	22.220	22.500	22.423	19,834,519
2024-04-25	21.900	23.090	21.650	22.640	22.563	21,925,302
2024-04-24	21.710	22.160	21.400	22.070	21.995	15,356,405
2024-04-23	21.800	22.590	21.700	22.160	22.085	14,978,449
2024-04-22	22.380	23.280	21.720	21.940	21.865	21,177,578
2024-04-19	23.410	24.320	22.730	22.920	22.842	31,080,896
2024-04-18	24.690	25.490	23.460	24.530	24.446	27,516,325
2024-04-17	24.220	25.380	24.210	24.600	24.516	28,894,704
2024-04-16	26.700	26.700	23.330	23.550	23.470	32,196,102
2024-04-15	26.800	28.390	26.010	26.960	26.868	26,368,687
2024-04-12	28.200	28.400	26.920	27.000	26.908	28,569,205
2024-04-11	28.110	29.550	27.850	28.810	28.712	32,734,561
2024-04-10	29.200	29.680	28.600	28.770	28.672	33,776,081
2024-04-09	27.180	30.440	27.130	30.070	29.968	58,125,703
2024-04-08	27.390	29.070	27.030	27.080	26.988	33,268,799
2024-04-03	28.510	30.360	28.060	28.060	27.964	47,700,547
2024-04-02	28.280	31.000	27.800	28.910	28.812	67,347,554
2024-04-01	27.000	29.180	26.620	28.810	28.712	52,982,907
2024-03-29	25.730	27.700	25.730	27.030	26.938	37,403,398
2024-03-28	25.280	26.840	25.280	25.730	25.642	31,123,977
2024-03-27	26.770	27.110	25.240	25.290	25.204	34,846,567
2024-03-26	23.330	27.400	23.330	26.910	26.818	55,547,247
2024-03-25	24.350	24.720	23.500	23.500	23.420	17,937,586
2024-03-22	25.170	25.390	24.360	24.440	24.357	19,076,296
2024-03-21	25.410	25.660	25.100	25.510	25.423	21,556,031
2024-03-20	25.450	26.120	25.350	25.730	25.642	18,612,179
2024-03-19	26.400	26.570	25.400	25.450	25.363	27,894,538
2024-03-18	26.390	27.210	26.300	26.570	26.480	31,049,220
2024-03-15	26.600	27.100	25.430	26.150	26.061	32,428,210
2024-03-14	27.400	28.020	26.360	26.720	26.629	37,611,951
2024-03-13	27.090	28.120	26.570	28.040	27.945	51,806,906
2024-03-12	26.460	27.960	26.300	26.700	26.609	63,450,258
2024-03-11	22.010	25.910	22.010	25.910	25.822	42,512,095
2024-03-08	21.450	21.940	21.230	21.590	21.516	8,710,920
2024-03-07	22.300	22.370	21.380	21.390	21.317	11,290,077
2024-03-06	21.800	22.840	21.470	22.260	22.184	13,690,698
2024-03-05	22.210	22.290	21.620	21.840	21.766	13,042,842
2024-03-04	22.680	23.200	22.180	22.450	22.374	12,489,407
2024-03-01	22.750	23.180	22.360	22.760	22.682	15,767,155
2024-02-29	21.320	22.860	21.320	22.770	22.692	20,525,304
2024-02-28	22.580	23.850	21.720	21.720	21.646	28,056,332
2024-02-27	21.670	22.330	21.550	22.320	22.244	14,278,247
2024-02-26	21.490	21.870	21.150	21.510	21.437	13,188,427
2024-02-23	21.170	21.500	20.870	21.400	21.327	12,964,079
2024-02-22	20.700	21.340	20.670	21.020	20.948	9,574,349
2024-02-21	20.330	21.580	20.220	20.920	20.849	15,522,150
2024-02-20	20.290	20.600	20.100	20.550	20.480	9,055,802
2024-02-19	20.650	20.970	20.210	20.590	20.520	13,890,642
2024-02-08	19.620	20.870	19.480	20.550	20.480	17,570,527
2024-02-07	18.600	19.970	18.480	19.480	19.414	18,731,205
2024-02-06	17.110	18.870	17.110	18.680	18.616	17,925,421
2024-02-05	18.890	18.980	16.680	17.470	17.411	18,824,265
2024-02-02	20.030	20.230	18.280	19.160	19.095	14,608,108
2024-02-01	20.050	20.600	19.840	19.870	19.802	12,094,762
2024-01-31	20.840	21.850	20.000	20.120	20.051	17,085,834
2024-01-30	22.290	22.590	21.600	21.660	21.586	9,750,741
2024-01-29	23.550	23.600	22.260	22.260	22.184	13,155,485
2024-01-26	23.810	24.390	23.430	23.450	23.370	13,555,543

← NewerPage 11 of 21 · 1,212 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.