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
2025-01-23	27.110	27.640	26.480	26.480	26.460	10,408,000
2025-01-22	26.980	27.150	26.620	26.880	26.859	7,307,400
2025-01-21	27.650	27.730	26.810	27.030	27.009	7,346,700
2025-01-20	27.300	27.800	27.300	27.460	27.439	9,372,790
2025-01-17	26.990	27.470	26.770	27.090	27.069	7,529,976
2025-01-16	27.410	27.420	26.860	27.150	27.129	8,981,200
2025-01-15	27.410	27.740	27.020	27.160	27.139	8,006,600
2025-01-14	26.320	27.630	26.110	27.550	27.529	11,722,878
2025-01-13	25.450	26.500	25.400	26.220	26.200	7,841,562
2025-01-10	26.800	27.280	25.980	25.980	25.960	8,561,633
2025-01-09	26.900	27.280	26.810	27.000	26.979	8,248,520
2025-01-08	27.120	27.120	25.920	26.800	26.779	10,923,198
2025-01-07	26.380	27.300	26.000	27.300	27.279	11,370,512
2025-01-06	26.170	26.710	25.770	26.490	26.470	11,455,191
2025-01-03	27.400	27.860	26.080	26.080	26.060	15,153,836
2025-01-02	28.100	29.450	27.310	27.640	27.619	17,896,897
2024-12-31	29.160	29.530	28.070	28.110	28.088	11,321,725
2024-12-30	29.450	29.710	28.960	29.250	29.227	8,770,919
2024-12-27	29.670	29.990	29.410	29.450	29.427	9,169,879
2024-12-26	29.300	30.070	29.260	29.680	29.657	8,946,201
2024-12-25	29.610	30.160	29.130	29.320	29.297	10,042,801
2024-12-24	29.480	30.000	29.240	29.670	29.647	7,966,779
2024-12-23	30.200	30.600	29.380	29.480	29.457	9,968,645
2024-12-20	30.160	30.520	30.050	30.270	30.247	10,116,700
2024-12-19	29.750	30.150	29.320	30.030	30.007	11,692,182
2024-12-18	30.110	30.320	29.750	29.880	29.857	9,131,206
2024-12-17	30.660	30.910	29.910	30.040	30.017	13,291,799
2024-12-16	31.600	31.760	30.590	30.820	30.796	16,184,836
2024-12-13	32.400	32.400	31.610	31.610	31.586	20,216,848
2024-12-12	32.640	33.040	32.420	32.700	32.675	12,078,954
2024-12-11	32.910	33.080	32.400	32.650	32.625	11,522,857
2024-12-10	34.000	34.440	32.820	32.910	32.885	22,699,058
2024-12-09	32.560	33.880	32.310	33.310	33.284	27,512,351
2024-12-06	32.100	32.600	31.450	32.450	32.425	16,994,050
2024-12-05	31.430	32.520	31.390	32.130	32.105	15,304,723
2024-12-04	32.200	32.330	31.210	31.430	31.406	15,016,372
2024-12-03	32.730	32.980	31.830	32.350	32.325	16,297,560
2024-12-02	32.450	33.100	32.090	32.900	32.875	15,464,317
2024-11-29	32.050	33.130	31.740	32.680	32.655	17,480,803
2024-11-28	32.950	33.270	32.160	32.240	32.215	15,050,026
2024-11-27	32.000	33.200	31.700	33.180	33.154	17,289,941
2024-11-26	34.000	34.060	32.500	32.550	32.525	22,808,283
2024-11-25	33.600	35.320	33.120	34.550	34.523	29,672,876
2024-11-22	35.020	35.550	33.090	33.220	33.194	24,994,200
2024-11-21	34.600	36.480	34.340	35.420	35.393	28,439,103
2024-11-20	34.550	35.760	34.140	35.400	35.373	32,207,157
2024-11-19	32.500	33.930	31.770	33.760	33.734	24,369,808
2024-11-18	34.300	34.890	32.010	32.600	32.575	28,716,117
2024-11-15	35.060	36.360	33.970	34.000	33.974	26,738,674
2024-11-14	38.720	38.980	35.580	35.670	35.643	32,945,020
2024-11-13	37.610	38.950	36.580	38.130	38.101	35,445,571
2024-11-12	39.050	39.970	37.000	37.690	37.661	43,437,304
2024-11-11	35.210	38.560	35.210	38.430	38.400	46,142,218
2024-11-08	37.500	39.890	36.410	36.660	36.632	54,334,210
2024-11-07	35.880	37.580	35.510	36.800	36.772	54,798,630
2024-11-06	37.020	38.220	34.430	34.740	34.713	62,195,227
2024-11-05	34.020	35.900	33.900	35.610	35.583	44,196,399
2024-11-04	32.960	34.990	32.650	34.210	34.184	32,948,697
2024-11-01	33.160	35.480	32.460	33.520	33.494	42,727,265
2024-10-31	31.810	34.360	31.810	33.770	33.744	42,637,737

← NewerPage 8 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.