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
2023-05-05	52.610	52.860	50.200	50.980	50.595	15,382,156
2023-05-04	52.300	55.580	52.240	53.340	52.937	17,248,007
2023-04-28	53.300	53.800	51.700	52.150	51.756	11,794,735
2023-04-27	53.970	54.500	52.500	53.020	52.619	15,683,033
2023-04-26	48.610	55.540	48.600	53.570	53.165	24,842,620
2023-04-25	50.000	50.830	48.060	48.700	48.332	11,423,795
2023-04-24	51.000	51.390	49.950	50.150	49.771	12,079,566
2023-04-21	52.490	53.450	51.100	51.150	50.764	11,373,836
2023-04-20	53.550	53.690	51.920	52.300	51.905	13,362,794
2023-04-19	54.520	54.950	52.760	53.870	53.463	12,028,119
2023-04-18	53.860	55.970	53.850	54.480	54.068	20,159,373
2023-04-17	53.650	54.880	53.420	54.060	53.652	9,607,185
2023-04-14	52.810	54.890	52.770	53.700	53.294	14,761,375
2023-04-13	53.080	54.560	52.580	52.930	52.530	11,003,042
2023-04-12	54.580	55.500	53.100	53.120	52.719	14,661,961
2023-04-11	56.000	56.390	54.200	55.120	54.704	17,740,811
2023-04-10	54.490	56.450	54.400	56.390	55.964	22,677,353
2023-04-07	54.650	55.500	53.950	53.980	53.572	11,432,248
2023-04-06	54.950	55.540	53.980	55.040	54.624	11,816,911
2023-04-04	55.890	55.980	53.800	54.550	54.138	16,839,925
2023-04-03	56.460	57.500	55.110	56.180	55.756	16,317,846
2023-03-31	56.000	58.380	56.000	56.990	56.559	15,158,979
2023-03-30	56.550	57.070	55.670	56.220	55.795	9,774,439
2023-03-29	56.860	58.210	56.190	56.580	56.153	12,442,617
2023-03-28	58.390	58.460	56.400	56.550	56.123	14,749,651
2023-03-27	57.740	59.380	57.170	58.400	57.959	16,568,007
2023-03-24	57.040	59.500	56.360	57.740	57.304	17,410,759
2023-03-23	57.100	58.380	56.720	57.040	56.609	11,597,700
2023-03-22	57.000	58.540	56.630	57.680	57.244	17,686,196
2023-03-21	57.250	57.850	55.070	57.360	56.927	19,938,159
2023-03-20	55.700	58.300	53.930	56.830	56.401	17,425,949
2023-03-17	57.250	57.630	55.510	55.820	55.398	12,455,326
2023-03-16	58.750	59.400	56.790	56.950	56.520	11,796,361
2023-03-15	60.440	61.480	59.110	59.310	58.862	8,974,157
2023-03-14	61.390	61.620	58.500	59.940	59.487	16,462,388
2023-03-13	62.760	63.360	60.880	61.390	60.926	12,749,289
2023-03-10	63.500	64.230	62.260	62.760	62.286	8,703,722
2023-03-09	63.900	64.680	63.410	63.720	63.239	8,312,989
2023-03-08	66.000	67.140	63.510	64.200	63.715	13,844,457
2023-03-07	66.000	67.120	65.140	66.060	65.561	10,279,783
2023-03-06	64.510	66.840	63.420	66.130	65.630	13,143,980
2023-03-03	64.300	65.760	64.220	64.910	64.420	7,741,702
2023-03-02	66.100	66.260	64.450	64.500	64.013	9,275,202
2023-03-01	66.880	66.890	65.030	65.800	65.303	11,794,582
2023-02-28	66.280	67.780	66.000	67.050	66.543	7,770,172
2023-02-27	66.530	67.920	66.060	66.330	65.829	7,907,189
2023-02-24	68.010	68.300	66.110	66.700	66.196	9,058,966
2023-02-23	66.970	68.780	66.700	68.060	67.546	10,891,242
2023-02-22	68.010	69.850	66.600	66.800	66.295	12,468,428
2023-02-21	68.370	69.400	67.000	68.880	68.360	10,556,170
2023-02-20	68.780	69.200	65.170	68.170	67.655	20,737,391
2023-02-17	70.170	71.200	68.650	68.780	68.260	10,048,753
2023-02-16	72.750	72.780	70.000	70.680	70.146	11,294,722
2023-02-15	73.620	74.950	72.350	72.440	71.893	9,788,919
2023-02-14	74.800	74.800	72.500	73.900	73.342	9,480,756
2023-02-13	71.490	75.570	71.010	74.780	74.215	17,755,188
2023-02-10	72.660	72.950	70.870	71.490	70.950	8,595,445
2023-02-09	71.800	73.800	70.310	72.960	72.409	11,901,835
2023-02-08	71.900	73.220	71.800	72.050	71.506	7,356,004
2023-02-07	73.990	74.170	71.220	72.070	71.526	14,390,394

← NewerPage 15 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.