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
2026-04-24	67.120	70.530	65.630	69.300	69.247	39,303,155
2026-04-23	68.000	69.780	65.080	68.090	68.037	39,882,616
2026-04-22	67.350	69.550	66.920	67.900	67.848	31,141,494
2026-04-21	68.210	68.210	65.030	67.120	67.068	27,946,240
2026-04-20	67.200	68.300	66.240	67.390	67.338	32,809,065
2026-04-17	67.300	69.280	66.020	68.980	68.927	46,951,987
2026-04-16	64.110	69.960	62.990	68.580	68.527	66,538,316
2026-04-15	65.570	65.570	62.510	62.890	62.841	42,561,087
2026-04-14	59.000	66.000	58.580	65.910	65.859	57,049,795
2026-04-13	56.590	59.770	56.590	59.490	59.444	42,888,939
2026-04-10	55.000	58.890	54.990	57.180	57.136	52,341,152
2026-04-09	52.220	53.870	51.100	53.390	53.349	30,247,238
2026-04-08	52.110	53.230	50.950	52.500	52.460	32,093,553
2026-04-07	49.760	53.150	49.700	51.000	50.961	32,787,335
2026-04-03	52.300	52.350	49.100	49.270	49.232	29,456,207
2026-04-02	53.700	54.950	51.780	52.190	52.150	36,461,778
2026-04-01	56.000	56.690	52.500	53.970	53.928	44,234,770
2026-03-31	56.890	59.930	56.030	56.440	56.396	40,544,474
2026-03-30	58.700	59.350	55.080	57.300	57.256	37,332,912
2026-03-27	58.020	59.860	55.660	58.390	58.345	53,567,017
2026-03-26	58.560	61.300	57.130	58.500	58.455	58,204,469
2026-03-25	58.600	59.760	56.860	58.520	58.475	48,281,717
2026-03-24	61.010	61.800	57.100	59.760	59.714	44,422,694
2026-03-23	59.520	62.810	59.410	59.810	59.764	53,991,958
2026-03-20	55.000	63.960	54.970	60.610	60.563	69,896,418
2026-03-19	54.000	57.670	53.000	54.860	54.818	43,124,773
2026-03-18	54.680	55.570	53.130	53.980	53.938	25,594,472
2026-03-17	57.590	58.390	54.500	54.670	54.628	32,468,410
2026-03-16	58.480	59.660	56.600	57.520	57.476	35,409,702
2026-03-13	58.960	59.470	57.500	57.750	57.705	60,847,415
2026-03-12	56.670	59.380	55.870	58.030	57.985	64,323,842
2026-03-11	51.770	57.910	50.680	56.200	56.157	72,077,555
2026-03-10	50.600	52.400	49.440	52.070	52.030	39,611,613
2026-03-09	46.500	52.680	46.460	52.330	52.290	54,313,771
2026-03-06	46.100	47.990	45.730	47.340	47.304	20,761,402
2026-03-05	47.510	47.830	45.950	46.250	46.214	25,706,889
2026-03-04	48.220	49.530	47.300	47.600	47.563	37,408,320
2026-03-03	48.970	51.140	47.560	49.140	49.102	74,624,829
2026-03-02	43.320	48.150	43.320	45.100	45.065	36,735,512
2026-02-27	43.370	44.500	43.000	44.150	44.116	25,096,631
2026-02-26	48.580	48.780	43.000	43.470	43.436	47,920,789
2026-02-25	47.990	48.400	46.050	47.850	47.813	21,979,835
2026-02-24	48.910	49.200	47.550	47.840	47.803	13,639,751
2026-02-13	49.050	49.950	48.370	48.430	48.393	16,533,458
2026-02-12	47.750	50.000	47.750	48.990	48.952	21,318,124
2026-02-11	47.050	48.290	47.000	47.920	47.883	17,794,140
2026-02-10	47.880	48.700	47.100	47.230	47.194	19,117,931
2026-02-09	48.600	49.190	47.650	48.200	48.163	25,214,510
2026-02-06	46.320	49.490	45.910	48.400	48.363	33,765,938
2026-02-05	46.900	47.990	45.010	47.170	47.134	26,701,591
2026-02-04	46.100	47.340	45.500	47.000	46.964	20,034,952
2026-02-03	46.260	47.470	45.660	46.750	46.714	23,616,669
2026-02-02	46.440	48.180	45.940	46.000	45.965	37,126,023
2026-01-30	43.730	45.980	42.840	45.180	45.145	32,367,424
2026-01-29	46.000	46.040	43.610	43.890	43.856	25,006,137
2026-01-28	46.500	46.680	45.260	45.450	45.415	26,489,029
2026-01-27	50.700	50.700	45.760	46.920	46.884	39,061,129
2026-01-26	51.680	54.000	49.120	49.250	49.212	65,256,342
2026-01-23	45.420	47.510	45.050	47.460	47.423	31,916,679
2026-01-22	45.530	46.480	44.200	44.880	44.845	28,720,541

← NewerPage 3 of 5 · 242 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.