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
2022-02-10	37.400	37.730	35.600	36.140	35.832	8,198,392
2022-02-09	37.080	37.700	35.660	37.570	37.250	12,160,042
2022-02-08	39.550	39.980	36.800	37.080	36.764	11,817,285
2022-02-07	40.590	41.750	39.710	40.040	39.699	8,705,518
2022-01-28	42.100	42.960	38.860	39.320	38.985	11,843,174
2022-01-27	44.000	44.880	41.510	41.740	41.385	10,123,518
2022-01-26	42.850	44.370	42.200	44.010	43.635	12,803,718
2022-01-25	45.010	45.540	41.860	41.940	41.583	11,671,803
2022-01-24	41.150	45.570	41.000	44.760	44.379	17,005,763
2022-01-21	41.070	42.300	40.200	41.470	41.117	7,054,926
2022-01-20	43.020	43.470	40.800	41.080	40.730	11,464,458
2022-01-19	44.600	44.920	42.570	43.000	42.634	12,220,227
2022-01-18	44.330	45.850	43.520	44.700	44.320	15,221,453
2022-01-17	41.380	44.760	41.250	44.440	44.062	17,401,853
2022-01-14	40.180	43.800	39.520	42.350	41.990	16,528,448
2022-01-13	41.050	41.700	39.360	40.170	39.828	12,765,262
2022-01-12	40.700	41.650	39.660	41.260	40.909	17,629,061
2022-01-11	40.130	40.560	38.550	39.050	38.718	10,165,789
2022-01-10	40.290	41.280	39.990	40.230	39.888	8,374,586
2022-01-07	41.910	42.480	40.270	40.600	40.254	13,697,546
2022-01-06	44.310	44.690	41.600	41.910	41.553	23,123,522
2022-01-05	47.300	47.500	44.150	44.310	43.933	11,487,906
2022-01-04	48.060	49.980	46.050	47.300	46.897	17,137,085
2021-12-31	47.500	48.300	46.790	47.240	46.838	7,736,584
2021-12-30	47.940	48.250	46.640	46.880	46.481	8,484,602
2021-12-29	48.030	48.850	47.290	47.550	47.145	8,881,219
2021-12-28	46.860	49.510	46.860	48.690	48.276	13,887,492
2021-12-27	46.000	47.500	44.270	47.120	46.719	14,691,250
2021-12-24	48.100	48.500	45.000	45.380	44.994	14,877,050
2021-12-23	49.730	50.150	48.030	48.310	47.899	14,453,047
2021-12-22	50.880	50.880	49.500	50.100	49.674	8,118,273
2021-12-21	50.500	50.540	49.200	49.960	49.535	7,699,607
2021-12-20	50.210	52.670	49.200	49.600	49.178	12,710,623
2021-12-17	53.250	54.300	50.870	51.000	50.566	12,262,062
2021-12-16	54.190	54.300	52.100	53.190	52.737	13,254,543
2021-12-15	53.530	54.250	52.950	53.800	53.342	8,856,231
2021-12-14	56.500	56.520	53.080	53.600	53.144	16,730,779
2021-12-13	55.580	57.670	52.910	57.520	57.030	16,887,631
2021-12-10	55.080	56.830	55.000	56.200	55.722	14,374,855
2021-12-09	57.000	57.770	54.640	55.800	55.325	16,693,386
2021-12-08	56.000	58.390	54.140	58.050	57.556	19,641,228
2021-12-07	55.500	56.800	52.900	55.500	55.028	24,029,868
2021-12-06	60.000	61.600	56.210	56.700	56.217	29,170,918
2021-12-03	58.540	64.300	58.070	62.500	61.968	27,659,653
2021-12-02	58.870	60.180	57.220	58.880	58.379	21,831,285
2021-12-01	63.170	63.490	56.990	58.380	57.883	25,530,553
2021-11-30	64.000	64.490	60.500	60.590	60.074	34,847,158
2021-11-29	50.500	61.500	50.500	61.500	60.976	30,912,846
2021-11-26	48.230	52.090	48.230	51.250	50.814	27,604,691
2021-11-25	50.020	50.360	47.500	47.940	47.532	29,202,934
2021-11-24	53.340	56.070	49.900	50.480	50.050	34,877,693
2021-11-23	53.850	54.360	51.110	52.780	52.331	27,960,290
2021-11-22	53.190	55.490	52.540	54.380	53.917	28,661,699
2021-11-19	54.860	55.690	51.010	53.110	52.658	34,918,994
2021-11-18	54.900	58.500	53.000	56.000	55.523	40,356,383
2021-11-17	43.960	52.200	43.030	52.200	51.756	35,142,563
2021-11-16	43.510	44.970	43.010	43.500	43.130	17,314,999
2021-11-15	43.990	47.400	43.200	44.590	44.210	33,988,290
2021-11-12	38.500	45.450	38.290	44.100	43.725	35,846,646
2021-11-11	39.700	41.320	38.380	39.000	38.668	18,873,140

← NewerPage 20 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.