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
2025-07-25	26.980	27.130	26.670	26.750	26.729	9,612,900
2025-07-24	26.110	26.960	26.100	26.940	26.919	16,430,781
2025-07-23	26.740	26.780	26.100	26.110	26.090	11,151,535
2025-07-22	26.350	26.880	26.240	26.720	26.699	12,717,286
2025-07-21	26.200	26.520	26.080	26.440	26.420	6,674,834
2025-07-18	26.230	26.780	26.230	26.320	26.300	9,967,738
2025-07-17	25.930	26.270	25.670	26.230	26.210	8,249,814
2025-07-16	25.880	26.070	25.630	25.890	25.870	5,781,561
2025-07-15	26.410	26.480	25.410	25.760	25.740	13,343,241
2025-07-14	26.420	26.880	26.320	26.320	26.300	7,541,772
2025-07-11	26.420	26.840	26.220	26.460	26.440	9,932,637
2025-07-10	26.560	26.950	26.310	26.550	26.530	8,396,438
2025-07-09	26.800	26.960	26.380	26.470	26.450	8,695,063
2025-07-08	26.390	26.950	26.250	26.850	26.829	11,808,385
2025-07-07	26.300	26.600	26.100	26.270	26.250	6,967,200
2025-07-04	27.140	27.140	26.330	26.340	26.320	14,475,928
2025-07-03	27.000	27.340	26.560	27.210	27.189	15,970,771
2025-07-02	27.030	27.130	26.600	26.990	26.969	10,544,012
2025-07-01	27.420	27.490	26.680	27.160	27.139	17,294,250
2025-06-30	28.000	28.210	27.310	27.610	27.589	17,056,708
2025-06-27	27.700	28.790	27.290	27.400	27.379	24,254,145
2025-06-26	27.950	28.600	27.510	27.550	27.529	29,364,059
2025-06-25	27.370	28.350	27.270	28.170	28.148	36,718,106
2025-06-24	26.490	27.780	26.310	27.630	27.609	33,999,714
2025-06-23	25.660	26.490	25.250	26.490	26.470	20,230,395
2025-06-20	25.320	26.200	25.320	25.580	25.560	12,635,540
2025-06-19	25.820	26.620	25.400	25.490	25.470	16,927,020
2025-06-18	25.890	26.100	25.360	25.910	25.890	12,136,911
2025-06-17	25.680	26.330	25.520	26.070	26.050	14,295,700
2025-06-16	25.150	25.620	25.060	25.590	25.570	7,882,450
2025-06-13	25.340	25.810	25.040	25.270	25.251	10,845,605
2025-06-12	25.590	25.980	25.250	25.610	25.590	12,284,982
2025-06-11	26.050	26.650	25.670	25.850	25.830	20,240,056
2025-06-10	25.600	26.720	25.600	26.070	26.050	29,744,611
2025-06-09	25.050	25.870	25.050	25.590	25.570	15,051,640
2025-06-06	25.100	25.680	24.920	25.200	25.181	14,488,906
2025-06-05	25.320	25.430	24.780	25.090	25.071	12,129,446
2025-06-04	25.010	25.790	24.930	25.260	25.241	16,817,479
2025-06-03	24.800	25.310	24.660	25.010	24.991	12,088,367
2025-05-30	25.300	25.650	24.840	24.900	24.881	12,483,691
2025-05-29	25.680	25.790	25.120	25.400	25.380	13,375,917
2025-05-28	25.660	26.250	25.290	25.430	25.410	25,725,188
2025-05-27	23.610	28.100	23.360	25.940	25.920	38,103,650
2025-05-26	23.490	23.780	23.390	23.670	23.652	6,047,884
2025-05-23	24.150	24.150	23.460	23.500	23.482	9,462,900
2025-05-22	24.780	24.930	24.000	24.030	24.011	13,534,200
2025-05-21	24.200	25.770	24.100	25.000	24.981	26,651,295
2025-05-20	24.300	24.460	24.000	24.280	24.261	5,166,220
2025-05-19	24.100	24.230	23.760	24.200	24.181	5,348,184
2025-05-16	24.180	24.580	24.120	24.120	24.101	5,911,876
2025-05-15	24.900	24.970	24.310	24.380	24.361	7,337,221
2025-05-14	24.860	25.130	24.720	24.900	24.881	7,792,552
2025-05-13	25.260	25.400	24.850	25.010	24.991	11,135,746
2025-05-12	24.720	25.190	24.600	25.150	25.131	15,905,849
2025-05-09	24.300	24.420	23.750	24.200	24.181	8,126,600
2025-05-08	23.780	24.480	23.740	24.300	24.281	8,336,958
2025-05-07	24.350	24.520	23.680	23.890	23.872	8,566,143
2025-05-06	23.460	23.990	23.240	23.980	23.962	9,509,023
2025-04-30	22.420	22.960	22.420	22.900	22.882	6,144,450
2025-04-29	22.500	22.790	22.400	22.430	22.413	5,248,179

← NewerPage 6 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.