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
2025-04-28	22.730	22.950	22.350	22.390	22.373	5,949,586
2025-04-25	22.660	23.080	22.550	22.730	22.713	6,996,694
2025-04-24	23.320	23.380	22.530	22.670	22.653	14,249,674
2025-04-23	23.880	24.100	23.630	23.730	23.712	7,269,450
2025-04-22	23.860	24.190	23.700	23.710	23.692	6,099,386
2025-04-21	23.360	24.010	23.300	24.010	23.992	6,863,208
2025-04-18	23.220	23.810	23.040	23.520	23.502	6,887,945
2025-04-17	23.300	23.680	23.210	23.220	23.202	5,028,300
2025-04-16	23.580	23.990	23.160	23.500	23.482	8,340,000
2025-04-15	23.840	24.870	23.760	23.880	23.862	13,314,100
2025-04-14	24.120	24.280	23.710	23.820	23.802	7,949,670
2025-04-11	23.000	23.800	22.890	23.480	23.462	8,557,550
2025-04-10	23.390	24.020	23.250	23.260	23.242	13,023,735
2025-04-09	21.510	22.750	20.500	22.590	22.573	15,067,319
2025-04-08	21.360	22.800	21.360	22.040	22.023	15,813,591
2025-04-07	24.080	25.270	21.360	21.360	21.344	18,906,167
2025-04-03	26.640	27.090	26.420	26.700	26.679	5,330,600
2025-04-02	26.880	27.250	26.650	26.980	26.959	5,432,481
2025-04-01	27.090	27.250	26.690	26.690	26.669	6,213,831
2025-03-31	26.800	27.000	26.350	26.910	26.889	6,817,358
2025-03-28	27.480	27.560	26.950	27.030	27.009	5,732,569
2025-03-27	27.570	27.790	26.950	27.360	27.339	6,339,500
2025-03-26	27.700	27.980	27.460	27.490	27.469	6,820,777
2025-03-25	27.600	27.870	27.320	27.660	27.639	8,105,962
2025-03-24	28.160	28.230	26.860	27.550	27.529	12,130,757
2025-03-21	28.900	29.200	28.000	28.050	28.028	10,931,184
2025-03-20	29.260	29.450	28.940	28.960	28.938	7,257,700
2025-03-19	29.660	29.800	29.180	29.280	29.257	10,192,664
2025-03-18	29.950	30.600	29.760	29.880	29.857	15,338,144
2025-03-17	29.450	29.990	29.330	29.640	29.617	10,643,599
2025-03-14	28.870	29.580	28.500	29.410	29.387	13,314,152
2025-03-13	29.820	30.390	28.750	29.040	29.018	15,675,708
2025-03-12	30.050	30.330	29.900	29.920	29.897	14,036,450
2025-03-11	29.520	29.910	29.380	29.880	29.857	11,271,556
2025-03-10	29.740	30.240	29.560	29.980	29.957	12,177,664
2025-03-07	30.350	30.500	29.510	29.800	29.777	20,246,933
2025-03-06	30.500	30.980	30.300	30.790	30.766	21,072,544
2025-03-05	30.290	30.570	29.700	30.260	30.237	20,246,744
2025-03-04	31.940	31.940	30.110	30.640	30.616	38,721,044
2025-03-03	32.000	34.090	31.690	32.820	32.795	46,180,738
2025-02-28	32.000	33.370	31.300	31.460	31.436	38,841,185
2025-02-27	31.850	33.580	31.560	32.270	32.245	45,716,637
2025-02-26	31.630	32.190	31.310	31.390	31.366	27,192,377
2025-02-25	31.000	32.350	30.810	31.350	31.326	30,626,551
2025-02-24	31.460	31.780	31.000	31.600	31.576	30,611,579
2025-02-21	30.010	32.810	30.000	31.950	31.925	47,734,131
2025-02-20	30.610	30.610	29.730	30.240	30.217	24,480,396
2025-02-19	30.010	30.960	29.300	30.910	30.886	34,636,557
2025-02-18	29.980	31.980	29.980	30.840	30.816	52,787,773
2025-02-17	29.900	30.340	28.920	29.270	29.247	23,855,363
2025-02-14	29.910	31.110	29.510	29.860	29.837	26,964,534
2025-02-13	29.400	31.580	29.330	30.140	30.117	47,666,679
2025-02-12	27.000	29.870	26.910	29.800	29.777	37,712,057
2025-02-11	27.550	27.570	26.900	27.110	27.089	9,502,334
2025-02-10	27.430	27.750	27.150	27.580	27.559	12,385,810
2025-02-07	26.970	27.840	26.840	27.440	27.419	16,607,606
2025-02-06	25.570	26.890	25.400	26.890	26.869	13,211,143
2025-02-05	25.400	25.790	25.300	25.560	25.540	8,382,962
2025-01-27	26.000	26.350	25.140	25.140	25.121	10,007,500
2025-01-24	25.800	26.200	25.520	25.970	25.950	14,636,849

← NewerPage 7 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.