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
2022-08-05	70.740	73.450	69.520	71.490	70.950	7,382,382
2022-08-04	70.510	73.360	69.000	70.730	70.196	10,662,553
2022-08-03	74.140	75.850	70.000	70.800	70.265	10,417,333
2022-08-02	74.700	76.900	72.950	73.650	73.094	11,845,723
2022-08-01	72.500	77.990	72.000	76.960	76.379	14,610,876
2022-07-29	74.100	77.540	73.960	74.640	74.076	11,153,211
2022-07-28	77.470	77.650	73.220	74.380	73.818	16,218,777
2022-07-27	73.650	76.760	72.210	76.620	76.041	19,223,827
2022-07-26	73.600	74.830	70.410	71.900	71.357	11,234,526
2022-07-25	74.000	74.570	72.010	73.350	72.796	12,846,046
2022-07-22	77.140	77.600	73.190	74.640	74.076	18,290,201
2022-07-21	81.050	82.850	76.220	77.020	76.438	18,541,828
2022-07-20	80.360	85.360	78.020	82.650	82.026	12,329,141
2022-07-19	82.000	82.730	79.090	81.400	80.785	9,414,597
2022-07-18	82.600	87.510	80.310	82.120	81.500	16,483,129
2022-07-15	80.000	84.330	80.000	81.780	81.162	12,520,328
2022-07-14	72.480	83.800	71.710	81.490	80.874	20,353,949
2022-07-13	67.990	73.880	67.750	73.070	72.518	17,499,595
2022-07-12	70.600	72.870	67.120	68.430	67.913	15,639,354
2022-07-11	70.000	72.000	68.000	71.020	70.483	14,887,509
2022-07-08	76.650	77.300	69.540	69.990	69.461	16,343,745
2022-07-07	66.550	77.860	66.100	76.430	75.853	20,991,839
2022-07-06	67.450	69.690	66.000	66.580	66.077	13,443,897
2022-07-05	70.190	70.510	67.260	68.000	67.486	12,656,530
2022-07-04	67.030	72.500	65.610	70.510	69.977	20,954,205
2022-07-01	60.870	67.250	60.870	66.290	65.789	15,786,521
2022-06-30	57.570	62.720	57.300	61.450	60.986	13,569,834
2022-06-29	59.600	59.900	56.630	57.270	56.837	10,334,838
2022-06-28	61.300	62.300	57.700	59.600	59.150	14,315,477
2022-06-27	60.640	62.380	59.990	61.000	60.539	12,163,200
2022-06-24	62.290	62.660	60.130	61.800	61.333	13,481,021
2022-06-23	56.000	62.620	55.440	62.540	62.068	19,107,917
2022-06-22	54.990	59.800	54.800	56.000	55.577	18,710,927
2022-06-21	52.280	56.210	51.730	55.090	54.674	15,328,242
2022-06-20	51.150	53.790	50.500	53.050	52.649	10,712,225
2022-06-17	49.950	52.490	49.700	50.960	50.575	9,224,348
2022-06-16	49.490	52.250	49.490	50.670	50.287	7,809,625
2022-06-15	50.620	51.990	48.150	49.740	49.364	11,745,454
2022-06-14	51.660	52.310	48.980	50.970	50.585	10,949,054
2022-06-13	51.150	53.580	50.120	52.510	52.113	12,803,867
2022-06-10	48.580	52.500	48.490	51.800	51.409	13,214,809
2022-06-09	49.440	50.050	48.080	48.990	48.620	12,870,254
2022-06-08	50.880	51.780	48.170	50.290	49.910	12,604,431
2022-06-07	50.040	52.000	49.210	51.800	51.359	11,148,275
2022-06-06	47.450	51.300	47.450	50.380	49.951	13,998,308
2022-06-02	48.500	50.100	47.190	47.600	47.195	12,877,679
2022-06-01	45.800	49.300	45.300	48.500	48.087	15,577,634
2022-05-31	46.310	46.560	44.610	45.810	45.420	10,822,198
2022-05-30	43.140	46.800	43.140	46.350	45.955	15,315,132
2022-05-27	42.740	44.960	42.580	43.290	42.922	9,725,691
2022-05-26	42.780	43.610	41.300	42.390	42.029	8,004,284
2022-05-25	42.500	43.850	40.440	42.470	42.108	16,206,935
2022-05-24	44.550	45.180	42.820	43.000	42.634	14,052,797
2022-05-23	43.200	45.800	42.930	45.110	44.726	12,868,060
2022-05-20	44.810	45.350	43.080	44.050	43.675	12,846,411
2022-05-19	41.990	45.000	41.800	44.690	44.310	17,375,635
2022-05-18	41.850	43.990	41.850	42.610	42.247	10,497,544
2022-05-17	40.860	42.980	40.400	42.300	41.940	12,173,891
2022-05-16	41.050	42.450	40.000	40.850	40.502	11,935,066
2022-05-13	40.320	42.080	39.920	41.400	41.048	12,582,862

← NewerPage 18 of 21 · 1,220 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.