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
2024-10-30	32.300	32.580	31.300	31.670	31.646	23,228,384
2024-10-29	33.650	34.160	32.150	32.220	32.195	32,154,030
2024-10-28	33.950	34.200	33.020	33.570	33.544	28,826,809
2024-10-25	33.620	35.280	33.390	33.620	33.594	40,781,425
2024-10-24	35.000	35.800	33.000	33.000	32.975	48,366,211
2024-10-23	33.690	38.320	32.850	36.210	36.182	78,458,149
2024-10-22	32.390	35.250	32.100	33.710	33.684	53,167,150
2024-10-21	32.840	33.830	32.380	32.810	32.785	47,466,499
2024-10-18	29.980	33.250	29.980	32.220	32.195	43,966,449
2024-10-17	30.580	31.640	30.370	30.480	30.457	30,426,099
2024-10-16	30.900	31.330	30.000	30.170	30.147	33,715,326
2024-10-15	30.400	33.840	29.960	31.920	31.895	52,563,198
2024-10-14	29.500	30.850	29.210	30.850	30.826	33,465,719
2024-10-11	30.830	31.500	28.890	29.380	29.357	42,997,932
2024-10-10	32.710	34.270	31.850	31.880	31.855	41,995,723
2024-10-09	35.290	37.000	32.310	32.680	32.655	65,255,551
2024-10-08	38.160	38.210	33.330	38.210	38.181	86,300,562
2024-09-30	29.380	32.000	27.580	31.840	31.815	83,456,171
2024-09-27	24.100	27.560	24.080	27.020	26.999	70,770,393
2024-09-26	23.350	23.770	22.760	23.770	23.752	36,551,876
2024-09-25	23.120	24.340	23.040	23.450	23.432	53,729,982
2024-09-24	22.830	23.400	21.780	23.360	23.342	56,693,920
2024-09-23	22.150	23.260	22.140	22.970	22.952	43,843,095
2024-09-20	22.640	22.980	22.030	22.230	22.213	27,768,347
2024-09-19	22.550	22.880	21.910	22.590	22.573	31,634,742
2024-09-18	22.360	22.550	22.030	22.450	22.433	24,700,949
2024-09-13	23.550	23.650	22.230	22.250	22.233	43,132,819
2024-09-12	23.530	24.800	23.530	23.570	23.552	44,849,922
2024-09-11	23.720	24.980	23.700	24.300	24.281	63,073,163
2024-09-10	24.050	24.620	23.200	23.620	23.602	43,712,607
2024-09-09	24.220	25.490	24.120	24.240	24.221	48,005,629
2024-09-06	24.880	25.550	24.500	24.850	24.831	55,200,897
2024-09-05	26.050	26.890	24.930	24.950	24.931	84,399,854
2024-09-04	27.740	30.400	26.000	27.810	27.789	108,770,307
2024-09-03	26.300	29.500	25.420	28.090	28.068	91,759,195
2024-09-02	26.480	28.950	26.410	27.130	27.109	86,613,140
2024-08-30	26.830	28.500	26.430	27.170	27.149	103,100,479
2024-08-29	23.330	27.190	23.330	27.190	27.169	106,972,682
2024-08-28	24.050	25.590	22.620	22.660	22.643	68,980,037
2024-08-27	25.320	26.580	24.760	24.810	24.791	72,173,546
2024-08-26	23.360	27.070	23.360	26.900	26.879	93,002,646
2024-08-23	24.000	24.000	21.730	22.560	22.543	75,830,714
2024-08-22	21.980	23.630	21.610	23.630	23.612	64,143,618
2024-08-21	16.330	19.690	16.330	19.690	19.675	32,092,047
2024-08-20	16.750	16.950	16.360	16.410	16.397	5,917,300
2024-08-19	16.900	17.020	16.700	16.720	16.707	5,128,378
2024-08-16	17.390	17.440	16.900	16.910	16.897	7,111,953
2024-08-15	17.100	17.520	16.910	17.320	17.307	7,101,500
2024-08-14	17.400	17.670	17.120	17.150	17.137	5,058,200
2024-08-13	17.180	17.790	17.010	17.490	17.477	7,402,321
2024-08-12	17.580	17.730	17.110	17.210	17.197	5,875,884
2024-08-09	17.930	18.220	17.470	17.490	17.477	6,678,141
2024-08-08	18.020	18.080	17.610	17.850	17.836	7,248,400
2024-08-07	18.170	18.250	17.820	18.110	18.096	7,221,900
2024-08-06	17.710	18.320	17.710	17.990	17.976	9,885,900
2024-08-05	18.000	18.590	17.480	17.480	17.467	11,795,700
2024-08-02	18.660	18.840	18.100	18.120	18.106	9,727,787
2024-08-01	18.980	19.020	18.610	18.720	18.706	9,188,222
2024-07-31	18.000	18.930	17.800	18.930	18.915	12,708,063
2024-07-30	17.840	18.150	17.810	18.080	18.066	6,302,683

← NewerPage 9 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.