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
2022-05-12	39.770	41.090	39.010	40.650	40.304	15,435,259
2022-05-11	36.580	42.750	36.580	40.450	40.106	26,315,586
2022-05-10	33.170	37.160	33.100	36.130	35.822	16,459,137
2022-05-09	33.080	35.250	33.000	33.930	33.641	14,844,137
2022-05-06	31.570	33.500	31.000	32.800	32.521	16,091,871
2022-05-05	31.000	33.100	30.650	32.800	32.521	22,272,838
2022-04-29	29.440	31.600	28.750	31.350	31.083	32,209,345
2022-04-28	36.500	36.500	30.490	30.490	30.230	36,433,530
2022-04-27	33.100	38.590	32.200	38.110	37.786	17,556,956
2022-04-26	34.560	35.760	33.500	33.600	33.314	9,192,826
2022-04-25	35.630	36.990	34.200	34.220	33.929	9,645,892
2022-04-22	37.490	38.100	36.800	37.040	36.725	6,749,093
2022-04-21	39.950	40.750	37.510	37.750	37.429	9,403,719
2022-04-20	42.420	43.280	39.500	39.620	39.283	9,793,582
2022-04-19	41.830	44.000	41.710	43.010	42.644	9,744,391
2022-04-18	39.500	42.390	38.270	42.260	41.900	10,345,178
2022-04-15	40.890	41.050	38.720	40.280	39.937	12,465,162
2022-04-14	43.720	44.000	40.580	41.340	40.988	11,511,341
2022-04-13	44.870	46.100	42.800	42.910	42.545	8,445,028
2022-04-12	42.400	45.300	42.380	45.150	44.766	11,983,375
2022-04-11	45.210	45.210	42.380	42.500	42.138	11,935,128
2022-04-08	45.680	48.480	45.530	46.850	46.451	10,217,255
2022-04-07	45.800	47.460	45.060	45.530	45.142	8,355,485
2022-04-06	46.700	46.740	44.400	46.250	45.856	9,571,567
2022-04-01	46.610	49.080	46.030	47.000	46.600	11,782,068
2022-03-31	52.000	52.010	46.500	47.280	46.878	19,666,831
2022-03-30	50.470	54.490	50.200	52.730	52.281	18,336,725
2022-03-29	49.060	50.880	48.500	49.580	49.158	10,955,311
2022-03-28	49.230	50.230	47.900	48.800	48.385	8,808,237
2022-03-25	50.050	52.300	49.250	49.690	49.267	14,397,768
2022-03-24	48.880	50.400	47.850	49.550	49.128	12,227,921
2022-03-23	52.430	52.500	49.390	49.520	49.098	17,781,388
2022-03-22	54.830	55.860	51.100	51.700	51.260	18,946,119
2022-03-21	53.010	56.640	52.800	55.540	55.067	16,272,733
2022-03-18	51.800	54.440	50.920	54.380	53.917	17,551,100
2022-03-17	54.740	57.200	51.950	52.710	52.261	27,566,714
2022-03-16	50.030	58.250	48.500	54.740	54.274	25,061,569
2022-03-15	47.000	50.980	46.820	48.700	48.285	17,189,119
2022-03-14	47.400	49.200	45.890	47.900	47.492	19,095,889
2022-03-11	46.380	48.280	45.650	47.470	47.066	23,174,126
2022-03-10	44.490	49.880	44.050	46.910	46.511	30,099,610
2022-03-09	39.550	42.180	39.550	42.080	41.722	17,731,611
2022-03-08	39.470	40.900	38.830	39.480	39.144	11,964,238
2022-03-07	41.000	41.380	38.620	39.070	38.737	8,584,309
2022-03-04	41.700	42.680	40.670	40.920	40.572	9,571,642
2022-03-03	43.850	44.000	41.320	41.780	41.424	10,649,149
2022-03-02	45.380	45.600	42.000	43.850	43.477	13,477,060
2022-03-01	46.600	47.100	44.730	45.380	44.994	10,992,029
2022-02-28	45.000	46.080	43.400	45.680	45.291	14,044,724
2022-02-25	45.500	46.670	45.110	45.540	45.152	15,114,895
2022-02-24	45.080	47.850	43.680	44.800	44.419	22,775,361
2022-02-23	43.900	48.300	43.500	45.600	45.212	26,155,810
2022-02-22	42.650	44.200	41.800	43.900	43.526	16,546,104
2022-02-21	41.590	43.700	41.350	43.300	42.931	18,807,158
2022-02-18	42.000	43.190	41.180	41.770	41.414	13,590,490
2022-02-17	37.880	43.750	37.450	42.890	42.525	21,167,934
2022-02-16	37.810	38.450	36.760	38.050	37.726	8,555,267
2022-02-15	36.340	37.950	35.700	37.660	37.339	10,028,782
2022-02-14	35.260	36.690	34.910	35.870	35.565	6,498,277
2022-02-11	35.990	37.420	35.420	35.810	35.505	7,977,612

← NewerPage 19 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.