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
2026-07-23	54.830	61.140	54.610	60.440	60.440	39,000,602
2026-07-22	61.800	62.600	54.600	55.050	55.050	42,177,164
2026-07-21	58.010	63.170	57.740	62.900	62.900	30,132,988
2026-07-20	62.190	62.810	56.190	58.000	58.000	30,840,955
2026-07-17	61.860	64.880	60.300	62.180	62.180	29,292,871
2026-07-16	68.640	68.640	59.600	62.110	62.110	39,665,426
2026-07-15	70.380	72.200	67.400	69.010	69.010	28,272,428
2026-07-14	68.500	70.960	65.920	70.560	70.560	34,329,949
2026-07-13	64.960	69.900	63.550	67.700	67.700	32,871,340
2026-07-10	67.680	68.440	64.970	64.970	64.970	20,166,438
2026-07-09	68.900	69.300	64.330	67.150	67.150	22,640,531
2026-07-08	73.510	73.700	67.840	67.990	67.990	24,316,256
2026-07-07	72.860	75.600	71.770	73.400	73.400	20,398,551
2026-07-06	75.480	77.770	72.300	72.340	72.340	23,635,992
2026-07-03	79.340	81.000	76.360	76.520	76.520	22,865,980
2026-07-02	77.640	81.660	77.260	78.690	78.690	24,718,844
2026-07-01	82.200	82.540	75.470	79.630	79.630	37,336,176
2026-06-30	83.000	85.930	79.800	82.850	82.850	29,155,994
2026-06-29	77.000	84.700	76.540	84.540	84.540	36,714,441
2026-06-26	83.170	84.080	76.530	77.300	77.300	29,112,266
2026-06-25	82.620	84.770	80.990	83.450	83.450	25,372,602
2026-06-24	81.130	83.400	77.920	82.470	82.470	28,165,787
2026-06-23	83.960	83.960	80.480	80.980	80.980	33,073,590
2026-06-22	82.210	86.400	79.300	84.880	84.880	46,885,535
2026-06-18	77.390	84.820	77.010	81.200	81.200	32,668,660
2026-06-17	76.950	80.600	75.600	78.790	78.790	33,454,500
2026-06-16	77.500	79.100	73.910	76.990	76.990	43,211,910
2026-06-15	75.870	76.940	72.680	74.130	74.130	31,321,350
2026-06-12	70.400	78.380	69.000	75.180	75.180	36,877,180
2026-06-11	70.930	72.230	69.070	69.890	69.890	18,675,539
2026-06-10	72.780	73.000	70.560	71.420	71.420	15,166,190
2026-06-09	72.600	73.850	70.350	73.100	73.100	19,441,312
2026-06-08	74.010	74.660	70.110	71.650	71.650	20,152,393
2026-06-05	77.240	78.610	74.990	75.650	75.650	20,053,939
2026-06-04	80.860	81.200	75.750	77.230	77.230	27,152,199
2026-06-03	82.680	82.840	79.000	81.560	81.560	25,871,439
2026-06-02	78.380	84.280	77.180	82.790	82.790	32,144,750
2026-06-01	78.100	79.790	76.680	77.720	77.660	26,798,650
2026-05-29	79.010	79.380	75.960	76.550	76.491	25,494,271
2026-05-28	81.190	82.420	75.680	79.000	78.939	28,141,482
2026-05-27	78.520	83.290	78.500	81.090	81.027	30,992,197
2026-05-26	78.480	81.430	77.110	78.520	78.459	28,428,460
2026-05-25	84.040	84.740	77.000	78.570	78.509	44,539,664
2026-05-22	86.110	87.240	83.060	84.740	84.675	28,904,507
2026-05-21	90.000	91.480	84.700	84.820	84.755	43,359,205
2026-05-20	86.600	92.770	84.700	92.140	92.069	52,062,913
2026-05-19	84.980	89.000	83.000	86.690	86.623	31,441,320
2026-05-18	82.170	87.000	80.890	85.600	85.534	32,910,738
2026-05-15	82.070	87.080	81.000	83.310	83.246	36,982,666
2026-05-14	84.670	88.000	81.500	84.200	84.135	49,850,162
2026-05-13	89.490	90.180	82.910	83.810	83.745	47,880,372
2026-05-12	87.500	91.850	86.120	89.360	89.291	36,651,976
2026-05-11	84.760	89.790	83.670	88.350	88.282	42,513,555
2026-05-08	87.600	90.500	84.770	85.000	84.934	42,243,091
2026-05-07	87.070	91.880	86.460	89.400	89.331	47,147,218
2026-05-06	82.980	88.800	82.220	87.800	87.732	52,314,504
2026-04-30	83.000	86.800	81.000	86.100	86.034	72,779,100
2026-04-29	66.830	81.000	65.870	81.000	80.938	73,836,638
2026-04-28	68.230	68.950	66.010	67.500	67.448	33,752,311
2026-04-27	68.370	70.200	67.670	69.240	69.187	32,226,026

← NewerPage 2 of 21 · 1,212 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.