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
2023-02-06	73.000	74.550	72.090	74.230	73.669	10,481,852
2023-02-03	74.060	74.580	72.010	72.950	72.399	11,333,217
2023-02-02	76.000	76.190	73.330	74.500	73.937	17,483,899
2023-02-01	76.030	77.200	74.670	76.440	75.863	13,658,178
2023-01-31	74.990	77.000	74.310	76.040	75.466	14,759,850
2023-01-30	74.520	77.200	74.000	75.330	74.761	21,849,038
2023-01-20	75.000	75.250	71.700	73.130	72.578	17,158,205
2023-01-19	76.000	76.300	73.500	73.770	73.213	12,132,286
2023-01-18	76.620	77.700	75.120	76.190	75.614	9,116,353
2023-01-17	76.960	77.160	74.890	76.160	75.585	11,260,073
2023-01-16	77.880	78.360	76.100	76.790	76.210	11,445,083
2023-01-13	81.890	82.360	76.450	77.460	76.875	18,146,136
2023-01-12	83.190	84.630	81.100	81.350	80.735	7,989,228
2023-01-11	82.600	84.360	81.200	82.560	81.936	9,374,877
2023-01-10	83.000	85.380	82.510	83.340	82.710	9,262,535
2023-01-09	84.500	86.200	82.300	82.720	82.095	12,237,971
2023-01-06	80.790	84.430	80.100	81.660	81.043	12,325,349
2023-01-05	78.580	82.460	77.600	80.380	79.773	13,654,076
2023-01-04	81.170	81.260	77.760	78.530	77.937	10,426,492
2023-01-03	78.000	82.800	76.650	81.200	80.587	13,879,645
2022-12-30	79.500	81.830	77.910	77.990	77.401	10,512,875
2022-12-29	78.200	79.790	77.280	78.800	78.205	9,799,960
2022-12-28	77.000	78.890	76.200	78.170	77.579	11,654,296
2022-12-27	74.610	78.880	74.310	78.080	77.490	15,036,534
2022-12-26	67.440	76.000	67.000	75.120	74.553	15,928,788
2022-12-23	68.630	69.500	65.600	67.390	66.881	12,020,792
2022-12-22	73.980	74.550	69.000	69.290	68.767	13,699,079
2022-12-21	76.200	76.600	72.220	73.600	73.044	10,732,425
2022-12-20	75.900	78.450	74.430	76.130	75.555	9,820,108
2022-12-19	73.070	77.380	73.070	75.800	75.227	10,612,348
2022-12-16	75.970	76.900	72.000	73.300	72.746	12,360,323
2022-12-15	76.500	77.530	75.100	76.720	76.140	11,366,618
2022-12-14	78.000	79.830	75.130	76.470	75.892	14,320,076
2022-12-13	80.510	84.510	78.270	79.400	78.800	13,931,491
2022-12-12	81.200	82.870	79.510	80.390	79.783	10,374,987
2022-12-09	77.400	82.500	77.190	82.000	81.381	19,571,093
2022-12-08	75.410	79.540	74.730	78.300	77.708	17,908,376
2022-12-07	74.020	77.580	73.520	74.650	74.086	14,562,044
2022-12-06	74.870	75.990	71.900	74.480	73.917	13,535,711
2022-12-05	76.770	78.540	73.710	76.280	75.704	16,994,133
2022-12-02	73.400	78.780	73.100	76.820	76.240	20,031,199
2022-12-01	75.000	76.890	73.550	74.210	73.649	20,391,390
2022-11-30	72.250	76.670	72.200	76.220	75.644	22,449,779
2022-11-29	73.730	75.180	71.010	71.580	71.039	14,767,701
2022-11-28	68.860	74.970	68.700	73.900	73.342	19,691,739
2022-11-25	72.510	75.990	70.180	70.910	70.374	22,476,649
2022-11-24	66.290	78.000	65.550	74.280	73.719	35,579,301
2022-11-23	61.470	66.230	61.080	66.190	65.690	18,055,637
2022-11-22	63.440	63.500	60.850	61.290	60.827	13,507,026
2022-11-21	63.210	65.480	62.420	63.810	63.328	12,643,789
2022-11-18	64.190	66.400	62.440	65.760	65.263	10,253,217
2022-11-17	65.110	65.570	62.900	64.190	63.705	8,856,846
2022-11-16	66.790	67.000	65.380	65.710	65.214	7,602,644
2022-11-15	66.600	67.500	65.880	67.100	66.593	11,118,374
2022-11-14	69.400	70.730	65.400	66.080	65.581	14,522,711
2022-11-11	71.600	72.100	69.220	70.230	69.699	10,742,973
2022-11-10	69.790	71.100	68.500	69.130	68.608	8,333,738
2022-11-09	71.770	72.410	69.700	70.160	69.630	10,244,811
2022-11-08	73.400	74.580	70.570	71.770	71.228	15,333,177
2022-11-07	75.450	76.740	73.410	73.940	73.381	15,235,763

← NewerPage 16 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.