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
2024-01-26	23.810	24.390	23.430	23.450	23.370	13,555,543
2024-01-25	23.430	24.140	22.940	24.050	23.968	14,430,440
2024-01-24	24.350	24.520	22.500	23.620	23.540	19,130,550
2024-01-23	23.970	25.060	23.510	24.220	24.138	12,897,907
2024-01-22	25.600	25.870	24.000	24.180	24.098	19,637,292
2024-01-19	27.250	28.090	26.300	26.310	26.220	14,850,030
2024-01-18	26.630	27.820	26.220	27.600	27.506	21,014,330
2024-01-17	28.420	28.470	27.060	27.170	27.077	16,697,244
2024-01-16	28.050	28.750	27.630	28.750	28.652	20,941,185
2024-01-15	28.170	28.560	27.710	28.020	27.925	13,921,779
2024-01-12	28.840	29.380	28.370	28.400	28.303	25,853,747
2024-01-11	27.360	29.800	27.200	29.240	29.140	38,518,577
2024-01-10	26.870	28.400	26.320	27.550	27.456	26,183,558
2024-01-09	26.760	27.960	25.900	27.210	27.117	21,885,097
2024-01-08	26.650	27.980	26.450	26.920	26.828	18,882,457
2024-01-05	27.280	28.420	26.830	26.970	26.878	22,469,818
2024-01-04	27.810	27.820	26.900	27.060	26.968	13,074,214
2024-01-03	27.680	28.200	27.460	27.920	27.825	14,832,829
2024-01-02	28.180	28.340	27.710	27.710	27.616	11,755,308
2023-12-29	28.690	29.150	28.150	28.290	28.194	20,025,144
2023-12-28	25.900	29.200	25.900	28.850	28.752	36,646,444
2023-12-27	26.440	26.980	25.720	26.220	26.131	10,606,385
2023-12-26	26.500	26.760	26.200	26.440	26.350	9,358,439
2023-12-25	26.380	27.230	26.200	26.800	26.709	13,009,675
2023-12-22	25.330	27.260	25.020	26.610	26.519	24,913,351
2023-12-21	24.790	25.870	24.730	25.610	25.523	15,074,968
2023-12-20	25.300	25.450	24.890	24.890	24.805	7,582,433
2023-12-19	25.160	25.800	25.010	25.330	25.244	9,372,007
2023-12-18	25.510	25.870	25.130	25.190	25.104	8,131,578
2023-12-15	25.730	26.450	25.700	25.850	25.762	14,998,775
2023-12-14	26.040	26.480	25.340	25.490	25.403	10,299,417
2023-12-13	26.560	26.560	25.590	25.610	25.523	9,619,271
2023-12-12	26.500	26.910	26.360	26.510	26.420	7,371,900
2023-12-11	26.500	26.790	25.950	26.730	26.639	11,598,029
2023-12-08	27.590	27.830	26.680	26.800	26.709	13,866,712
2023-12-07	27.300	27.550	26.800	27.130	27.038	16,002,773
2023-12-06	26.230	28.680	26.220	27.720	27.626	29,730,635
2023-12-05	26.550	27.590	26.370	26.390	26.300	14,094,760
2023-12-04	27.220	27.240	26.500	26.610	26.519	9,928,028
2023-12-01	27.650	27.660	26.920	27.160	27.068	10,520,268
2023-11-30	28.000	28.290	27.500	27.500	27.406	9,887,843
2023-11-29	28.450	28.630	28.060	28.080	27.984	6,279,257
2023-11-28	28.430	28.730	28.100	28.680	28.582	6,794,674
2023-11-27	29.350	29.370	28.390	28.450	28.353	9,438,468
2023-11-24	29.910	30.040	29.320	29.400	29.300	7,464,055
2023-11-23	29.950	30.220	29.610	30.100	29.997	7,577,624
2023-11-22	31.030	31.130	29.960	29.960	29.858	10,967,320
2023-11-21	31.860	32.120	31.190	31.240	31.134	9,155,511
2023-11-20	31.410	31.850	30.910	31.780	31.672	9,655,372
2023-11-17	30.830	31.880	30.700	31.360	31.253	10,461,419
2023-11-16	32.180	32.180	30.880	30.950	30.845	13,512,323
2023-11-15	31.710	33.210	31.600	32.160	32.050	20,498,131
2023-11-14	31.300	31.780	30.960	31.250	31.144	8,266,968
2023-11-13	31.450	31.740	30.980	31.230	31.124	8,213,052
2023-11-10	31.800	31.800	31.280	31.280	31.173	8,252,574
2023-11-09	31.800	32.730	31.710	32.100	31.991	13,808,885
2023-11-08	31.580	32.170	31.480	31.740	31.632	10,285,791
2023-11-07	31.590	31.820	31.050	31.710	31.602	9,975,084
2023-11-06	30.340	31.930	30.240	31.590	31.482	15,699,210
2023-11-03	29.330	30.350	29.330	30.180	30.077	12,133,881

← NewerPage 12 of 21 · 1,213 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.