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
2022-11-04	71.330	76.410	71.000	76.080	75.505	16,243,274
2022-11-03	67.000	72.190	66.800	71.710	71.168	18,757,848
2022-11-02	64.600	69.120	63.810	68.350	67.834	15,436,541
2022-11-01	62.200	65.500	62.080	64.720	64.231	13,330,336
2022-10-31	62.630	64.440	61.000	62.920	62.445	16,455,851
2022-10-28	68.000	68.940	62.000	62.650	62.177	22,255,809
2022-10-27	74.000	76.590	68.940	69.130	68.608	18,293,095
2022-10-26	71.890	73.730	69.300	73.150	72.597	15,366,016
2022-10-25	69.000	72.560	68.000	71.890	71.347	12,258,143
2022-10-24	71.380	71.380	66.600	69.160	68.638	12,281,252
2022-10-21	71.000	73.770	69.800	71.400	70.861	14,438,298
2022-10-20	77.000	77.000	70.400	71.120	70.583	21,920,361
2022-10-19	74.020	82.350	73.490	77.650	77.063	25,092,609
2022-10-18	70.990	75.200	69.800	73.900	73.342	17,060,476
2022-10-17	74.000	75.300	69.690	70.930	70.394	15,135,022
2022-10-14	77.740	78.790	72.500	75.410	74.840	13,631,179
2022-10-13	73.260	79.000	72.610	76.980	76.398	12,990,150
2022-10-12	73.600	75.000	68.870	74.740	74.175	15,694,562
2022-10-11	73.810	76.600	73.390	75.010	74.443	7,682,432
2022-10-10	74.110	76.790	72.400	73.180	72.627	8,449,885
2022-09-30	78.500	80.980	75.000	75.120	74.553	9,727,339
2022-09-29	81.710	81.980	73.680	79.400	78.800	14,380,066
2022-09-28	83.010	84.680	79.090	80.500	79.892	7,519,339
2022-09-27	86.680	86.680	81.480	83.110	82.482	10,660,956
2022-09-26	77.180	85.750	77.060	84.760	84.120	13,619,358
2022-09-23	83.090	84.500	77.800	78.750	78.155	11,265,849
2022-09-22	78.800	84.670	78.060	82.280	81.658	10,321,415
2022-09-21	77.460	81.790	77.000	79.600	78.999	9,853,799
2022-09-20	75.800	81.280	75.800	79.180	78.582	11,958,879
2022-09-19	74.590	77.000	74.000	75.250	74.682	8,826,296
2022-09-16	75.350	77.450	73.590	73.920	73.362	13,223,705
2022-09-15	88.660	88.760	74.390	76.100	75.525	22,831,962
2022-09-14	86.900	89.280	85.080	89.280	88.606	8,485,215
2022-09-13	90.620	90.980	84.690	87.180	86.521	10,606,349
2022-09-09	94.300	95.150	88.440	90.610	89.925	11,449,839
2022-09-08	94.190	96.840	92.320	94.720	94.004	12,142,964
2022-09-07	89.980	98.470	89.500	94.210	93.498	15,338,107
2022-09-06	82.490	90.070	80.080	89.670	88.993	16,336,776
2022-09-05	80.690	83.500	79.000	82.200	81.579	10,153,916
2022-09-02	84.220	85.100	74.980	80.030	79.425	16,899,793
2022-09-01	83.010	86.600	79.330	83.900	83.266	14,152,352
2022-08-31	89.120	89.880	80.930	82.000	81.381	21,089,654
2022-08-30	81.000	91.440	81.000	88.850	88.179	27,188,540
2022-08-29	73.000	78.490	72.950	76.510	75.932	6,999,200
2022-08-26	76.810	78.000	74.010	75.300	74.731	9,171,524
2022-08-25	80.380	80.600	74.440	76.200	75.624	13,118,669
2022-08-24	84.680	86.690	80.000	80.380	79.773	13,661,269
2022-08-23	80.630	85.500	80.260	85.500	84.854	12,186,095
2022-08-22	82.800	83.600	78.800	80.150	79.545	13,042,697
2022-08-19	86.000	87.500	82.490	83.130	82.502	13,827,068
2022-08-18	80.000	87.800	79.900	87.680	87.018	19,392,085
2022-08-17	74.750	80.300	73.310	79.230	78.631	15,464,724
2022-08-16	73.060	76.800	72.220	74.860	74.294	9,738,580
2022-08-15	68.800	75.000	68.800	73.060	72.508	11,830,256
2022-08-12	69.240	70.310	68.400	68.860	68.340	6,675,502
2022-08-11	73.940	73.940	67.320	69.970	69.441	13,854,688
2022-08-10	73.520	73.990	71.520	73.220	72.667	6,329,435
2022-08-09	73.100	76.950	72.010	73.320	72.766	10,893,122
2022-08-08	70.300	75.080	70.170	74.000	73.441	9,545,747
2022-08-05	70.740	73.450	69.520	71.490	70.950	7,382,382

← NewerPage 17 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.