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
2023-11-01	30.800	31.000	30.110	30.240	30.137	9,565,918
2023-10-31	31.660	31.890	30.650	30.840	30.735	10,899,388
2023-10-30	31.400	32.320	31.140	31.680	31.572	13,346,695
2023-10-27	30.480	32.200	30.200	31.750	31.642	19,828,227
2023-10-26	31.860	32.150	29.840	32.090	31.981	19,849,145
2023-10-25	33.520	34.140	31.880	31.930	31.821	19,691,451
2023-10-24	33.490	34.720	32.820	33.320	33.207	17,023,870
2023-10-23	34.810	35.040	33.170	33.580	33.466	14,347,567
2023-10-20	33.020	35.880	32.900	35.040	34.921	24,603,638
2023-10-19	34.010	34.340	31.890	33.220	33.107	17,482,992
2023-10-18	34.650	35.100	34.000	34.000	33.884	12,363,292
2023-10-17	34.820	36.530	34.620	35.240	35.120	23,752,829
2023-10-16	36.360	36.370	34.460	34.750	34.632	15,918,724
2023-10-13	36.000	36.400	35.660	36.260	36.137	17,673,718
2023-10-12	33.000	37.760	32.960	36.700	36.575	36,682,641
2023-10-11	33.060	33.580	32.720	32.810	32.698	9,346,011
2023-10-10	33.110	33.510	32.690	32.790	32.678	7,197,639
2023-10-09	32.790	33.480	32.630	33.020	32.908	7,828,529
2023-09-28	32.900	33.650	32.840	33.020	32.771	8,251,237
2023-09-27	32.090	33.690	31.790	32.900	32.651	13,030,912
2023-09-26	32.670	32.950	32.140	32.140	31.897	7,156,841
2023-09-25	32.800	32.980	32.120	32.540	32.294	7,488,512
2023-09-22	32.140	33.060	32.060	33.020	32.771	8,381,869
2023-09-21	32.510	32.710	32.080	32.150	31.907	5,546,395
2023-09-20	32.800	33.060	32.430	32.500	32.255	5,467,959
2023-09-19	33.570	33.860	32.750	33.090	32.840	6,672,173
2023-09-18	32.260	34.210	32.160	33.470	33.217	12,691,229
2023-09-15	32.800	32.990	32.280	32.420	32.175	5,532,800
2023-09-14	33.170	33.280	32.500	32.590	32.344	5,832,650
2023-09-13	33.640	34.030	33.040	33.180	32.929	5,279,474
2023-09-12	33.970	34.500	33.500	33.850	33.594	6,369,231
2023-09-11	33.310	34.100	32.720	33.830	33.574	7,382,975
2023-09-08	33.650	33.780	33.000	33.150	32.900	5,753,100
2023-09-07	34.750	34.840	33.620	33.650	33.396	8,102,291
2023-09-06	35.200	35.240	34.370	34.750	34.488	7,728,400
2023-09-05	35.490	35.940	34.720	35.150	34.884	9,420,217
2023-09-04	34.910	35.600	34.280	35.600	35.331	12,267,454
2023-09-01	35.600	35.950	34.570	34.740	34.478	12,813,196
2023-08-31	37.000	37.370	34.680	35.810	35.539	24,900,152
2023-08-30	38.380	38.890	38.060	38.680	38.388	7,281,879
2023-08-29	36.380	38.380	36.380	38.140	37.852	9,711,866
2023-08-28	39.630	39.900	36.750	36.780	36.502	10,766,716
2023-08-25	37.810	38.400	37.330	37.650	37.366	5,400,084
2023-08-24	38.200	38.580	37.600	38.040	37.753	6,940,193
2023-08-23	38.620	38.660	37.630	37.660	37.376	5,683,919
2023-08-22	38.810	39.130	37.960	38.800	38.507	8,288,713
2023-08-21	39.000	39.550	38.600	38.610	38.318	7,894,300
2023-08-18	40.400	40.930	39.390	39.400	39.102	7,146,544
2023-08-17	40.680	41.190	40.000	40.390	40.085	6,525,049
2023-08-16	41.430	41.850	40.660	40.680	40.373	5,652,790
2023-08-15	42.080	42.320	41.150	41.430	41.117	4,884,593
2023-08-14	43.000	43.000	41.440	42.040	41.722	7,558,630
2023-08-11	44.300	44.330	42.900	43.010	42.685	6,409,802
2023-08-10	43.490	44.680	43.480	44.430	44.094	6,720,020
2023-08-09	43.000	43.790	42.810	43.510	43.181	4,826,856
2023-08-08	45.600	45.990	43.310	43.570	43.241	11,679,591
2023-08-07	46.230	46.450	45.510	45.630	45.285	5,641,737
2023-08-04	45.850	46.570	45.670	46.460	46.109	6,614,874
2023-08-03	45.500	46.240	45.440	45.770	45.424	5,431,593
2023-08-02	46.000	46.580	45.700	45.850	45.504	4,759,554

← NewerPage 13 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.