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
2023-08-01	47.100	47.100	46.000	46.220	45.871	6,163,442
2023-07-31	46.000	47.350	45.890	46.920	46.566	9,020,221
2023-07-28	45.800	46.180	45.200	45.810	45.464	8,090,160
2023-07-27	46.600	47.220	45.880	46.060	45.712	7,312,698
2023-07-26	46.400	47.100	46.100	46.350	46.000	5,900,437
2023-07-25	47.060	47.540	46.300	46.680	46.327	9,540,776
2023-07-24	47.720	47.780	46.130	46.280	45.930	10,054,946
2023-07-21	48.400	48.880	47.580	47.820	47.459	7,967,252
2023-07-20	49.860	50.500	48.550	48.570	48.203	9,311,246
2023-07-19	51.220	51.280	49.360	49.480	49.106	12,435,551
2023-07-18	51.240	51.630	50.400	51.580	51.190	10,998,106
2023-07-17	51.590	51.590	49.900	51.280	50.893	11,166,467
2023-07-14	52.380	52.500	50.890	51.120	50.734	17,384,439
2023-07-13	53.000	54.250	51.860	52.750	52.352	19,057,113
2023-07-12	52.750	53.950	52.000	53.160	52.758	24,107,629
2023-07-11	52.040	52.880	51.580	52.460	52.064	18,450,600
2023-07-10	48.330	53.490	48.050	52.210	51.816	28,658,084
2023-07-07	48.250	48.590	47.560	47.760	47.399	7,089,449
2023-07-06	48.780	49.110	48.080	48.670	48.302	8,679,878
2023-07-05	49.800	50.820	48.830	49.110	48.739	13,882,766
2023-07-04	49.290	50.400	48.810	49.750	49.374	14,128,629
2023-07-03	48.140	50.180	48.140	49.490	49.116	19,282,782
2023-06-30	45.980	48.900	45.690	48.040	47.677	17,939,915
2023-06-29	46.000	47.420	45.810	45.960	45.613	9,281,452
2023-06-28	46.500	46.690	45.550	46.190	45.841	9,275,185
2023-06-27	46.510	48.410	46.000	46.480	46.129	10,547,591
2023-06-26	46.070	47.630	45.920	46.550	46.198	8,990,810
2023-06-21	48.030	49.330	46.780	46.840	46.486	10,275,112
2023-06-20	48.570	49.550	48.070	48.250	47.886	10,715,817
2023-06-19	47.970	48.910	47.800	48.290	47.925	9,903,402
2023-06-16	46.940	48.500	46.710	48.260	47.895	14,344,994
2023-06-15	44.610	47.060	44.420	46.880	46.526	14,771,269
2023-06-14	45.990	46.100	44.770	44.820	44.481	7,190,117
2023-06-13	46.050	46.460	45.400	45.870	45.523	6,923,257
2023-06-12	45.880	46.400	44.720	46.030	45.682	10,062,946
2023-06-09	46.190	46.880	45.280	46.130	45.782	12,342,518
2023-06-08	46.060	46.990	45.590	46.030	45.682	8,737,096
2023-06-07	46.810	47.330	45.870	46.170	45.821	7,817,749
2023-06-06	47.860	47.860	46.940	47.080	46.724	6,507,289
2023-06-05	48.970	48.980	47.660	47.860	47.498	7,432,573
2023-06-02	47.420	48.990	47.000	48.630	48.263	11,939,405
2023-06-01	46.960	48.090	46.920	47.050	46.695	8,279,725
2023-05-31	47.110	48.150	46.870	46.890	46.536	7,430,174
2023-05-30	47.800	47.990	46.510	47.340	46.982	10,480,587
2023-05-29	48.990	49.230	47.370	47.630	47.270	11,644,981
2023-05-26	50.220	50.500	48.220	49.280	48.908	9,034,569
2023-05-25	49.260	51.240	49.120	50.190	49.811	11,998,340
2023-05-24	49.180	50.460	49.050	49.560	49.186	9,652,473
2023-05-23	50.950	51.200	49.480	49.490	49.116	9,876,626
2023-05-22	50.520	51.180	49.940	50.590	50.208	6,123,962
2023-05-19	51.000	51.400	50.340	50.750	50.367	6,267,132
2023-05-18	51.920	52.090	50.610	51.180	50.793	10,901,324
2023-05-17	52.390	53.010	51.420	52.180	51.786	10,193,141
2023-05-16	53.060	53.980	52.370	52.710	52.312	13,746,330
2023-05-15	52.050	54.620	51.970	53.140	52.739	18,763,421
2023-05-12	52.910	54.450	52.000	52.000	51.607	11,317,521
2023-05-11	50.990	55.200	50.400	53.120	52.719	22,654,335
2023-05-10	49.550	52.350	49.160	51.210	50.823	15,327,353
2023-05-09	50.590	50.970	49.540	49.660	49.285	8,112,763
2023-05-08	51.900	52.300	50.420	50.860	50.476	9,384,299

← NewerPage 14 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.