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
2026-01-21	45.600	46.650	45.530	45.980	45.945	25,482,685
2026-01-20	51.070	51.330	45.800	46.100	46.064	44,672,518
2026-01-19	50.360	51.520	50.110	50.840	50.801	16,014,218
2026-01-16	53.310	53.600	50.000	50.600	50.561	31,971,697
2026-01-15	51.770	54.650	51.670	52.760	52.719	23,389,063
2026-01-14	50.660	54.800	50.380	52.090	52.050	35,590,765
2026-01-13	52.580	53.310	49.720	50.700	50.661	28,950,709
2026-01-12	51.970	54.500	51.400	52.180	52.140	31,791,389
2026-01-09	52.540	54.400	51.800	53.420	53.379	22,355,313
2026-01-08	52.450	53.930	51.390	53.220	53.179	27,896,454
2026-01-07	53.470	55.520	52.050	52.450	52.410	28,208,643
2026-01-06	53.860	54.150	51.810	53.050	53.009	25,284,459
2026-01-05	53.400	54.150	52.380	53.820	53.779	19,115,123
2025-12-31	55.170	55.460	53.120	53.220	53.179	17,900,684
2025-12-30	55.130	56.300	54.080	55.300	55.257	19,614,607
2025-12-29	56.600	57.480	55.200	55.730	55.687	22,114,183
2025-12-26	58.710	59.030	56.020	57.690	57.646	32,021,091
2025-12-25	56.710	57.890	55.060	57.550	57.506	19,960,168
2025-12-24	56.330	58.230	55.620	57.300	57.256	32,583,175
2025-12-23	51.300	56.940	51.030	55.130	55.087	43,230,612
2025-12-22	53.000	53.500	50.710	50.760	50.721	20,517,647
2025-12-19	50.950	52.930	50.940	51.530	51.490	21,641,311
2025-12-18	51.370	52.160	50.300	50.300	50.261	18,032,540
2025-12-17	50.580	53.150	50.230	52.310	52.270	30,704,913
2025-12-16	50.000	51.150	48.480	50.380	50.341	23,707,235
2025-12-15	50.880	51.760	49.850	49.990	49.951	21,116,372
2025-12-12	51.680	52.440	49.100	49.880	49.842	25,257,679
2025-12-11	53.750	53.980	51.160	51.300	51.260	29,526,089
2025-12-10	55.210	55.950	53.000	54.060	54.018	27,906,894
2025-12-09	55.500	55.870	52.760	53.980	53.938	21,126,602
2025-12-08	53.930	55.980	52.700	55.100	55.058	22,322,148
2025-12-05	55.100	56.260	53.580	54.100	54.058	19,714,331
2025-12-04	55.190	55.590	53.480	54.530	54.488	20,688,471
2025-12-03	55.300	57.660	54.690	55.670	55.627	32,086,136
2025-12-02	57.370	57.860	54.600	54.960	54.918	33,215,228
2025-12-01	58.140	59.880	57.360	57.850	57.805	36,615,099
2025-11-28	55.550	60.550	54.940	58.020	57.975	57,192,785
2025-11-27	48.540	56.660	48.210	55.200	55.157	62,576,438
2025-11-26	48.900	49.520	47.890	48.150	48.113	21,645,795
2025-11-25	48.140	49.300	47.320	48.400	48.363	25,904,458
2025-11-24	48.690	48.980	46.860	47.510	47.473	21,672,049
2025-11-21	47.620	49.500	47.000	47.170	47.134	30,221,797
2025-11-20	52.550	52.930	49.940	50.100	50.061	31,059,666
2025-11-19	52.140	53.750	51.780	52.400	52.360	29,063,876
2025-11-18	56.620	56.800	51.880	52.180	52.140	46,678,561
2025-11-17	53.370	57.430	53.370	56.920	56.876	48,481,069
2025-11-14	55.000	56.050	53.890	53.910	53.868	38,924,300
2025-11-13	55.000	58.790	54.440	56.810	56.766	66,543,110
2025-11-12	54.830	55.150	51.600	54.000	53.958	46,134,044
2025-11-11	52.380	57.450	52.360	55.220	55.177	69,499,943
2025-11-10	53.230	54.680	50.200	51.160	51.121	48,698,256
2025-11-07	52.870	53.770	51.660	52.610	52.569	55,103,164
2025-11-06	53.250	53.550	51.590	52.810	52.769	60,169,375
2025-11-05	47.530	56.000	47.530	53.710	53.669	87,826,619
2025-11-04	51.200	52.090	48.930	49.250	49.212	55,462,473
2025-11-03	49.610	51.630	48.710	51.050	51.011	72,818,189
2025-10-31	49.030	52.860	48.850	50.030	49.991	117,928,091
2025-10-30	45.500	48.590	45.500	48.590	48.553	56,349,882
2025-10-29	37.400	40.870	37.350	40.490	40.459	48,636,542
2025-10-28	38.120	38.150	37.000	37.310	37.281	24,439,778

← NewerPage 4 of 21 · 1,219 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.