GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.150 | 5.160 | 5.010 | 5.040 | 5.040 | 153,854,495 |
| 2026-10-21 | 5.250 | 5.260 | 5.120 | 5.140 | 5.140 | 200,542,263 |
| 2026-10-20 | 5.370 | 5.400 | 5.240 | 5.270 | 5.270 | 125,062,947 |
| 2026-10-19 | 5.390 | 5.480 | 5.360 | 5.380 | 5.380 | 104,873,773 |
| 2026-10-16 | 5.370 | 5.480 | 5.330 | 5.390 | 5.390 | 120,305,704 |
| 2026-10-15 | 5.410 | 5.450 | 5.260 | 5.370 | 5.370 | 182,102,300 |
| 2026-10-14 | 5.380 | 5.490 | 5.370 | 5.410 | 5.410 | 139,370,113 |
| 2026-10-13 | 5.420 | 5.460 | 5.350 | 5.370 | 5.370 | 115,682,145 |
| 2026-10-12 | 5.450 | 5.520 | 5.400 | 5.430 | 5.430 | 126,098,320 |
| 2026-10-09 | 5.450 | 5.490 | 5.400 | 5.440 | 5.440 | 113,658,065 |
| 2026-10-08 | 5.320 | 5.460 | 5.300 | 5.450 | 5.450 | 130,380,565 |
| 2026-09-30 | 5.350 | 5.400 | 5.310 | 5.340 | 5.340 | 95,284,563 |
| 2026-09-29 | 5.370 | 5.410 | 5.310 | 5.360 | 5.360 | 108,059,789 |
| 2026-09-28 | 5.250 | 5.420 | 5.230 | 5.400 | 5.400 | 173,000,295 |
| 2026-09-24 | 5.110 | 5.260 | 5.090 | 5.240 | 5.240 | 115,278,992 |
| 2026-09-23 | 5.180 | 5.190 | 5.110 | 5.120 | 5.120 | 107,758,256 |
| 2026-09-22 | 5.260 | 5.260 | 5.180 | 5.190 | 5.190 | 70,701,924 |
| 2026-09-21 | 5.240 | 5.310 | 5.170 | 5.250 | 5.250 | 113,206,122 |
| 2026-09-18 | 5.260 | 5.350 | 5.230 | 5.260 | 5.260 | 103,295,228 |
| 2026-09-17 | 5.300 | 5.320 | 5.240 | 5.260 | 5.260 | 93,886,625 |
| 2026-09-16 | 5.310 | 5.370 | 5.270 | 5.320 | 5.320 | 100,771,826 |
| 2026-09-15 | 5.290 | 5.350 | 5.250 | 5.330 | 5.330 | 85,893,860 |
| 2026-09-14 | 5.300 | 5.380 | 5.280 | 5.310 | 5.310 | 86,500,104 |
| 2026-09-11 | 5.260 | 5.330 | 5.180 | 5.320 | 5.320 | 110,190,362 |
| 2026-09-10 | 5.310 | 5.330 | 5.250 | 5.270 | 5.270 | 79,439,170 |
| 2026-09-09 | 5.260 | 5.330 | 5.230 | 5.310 | 5.310 | 81,737,604 |
| 2026-09-08 | 5.280 | 5.320 | 5.210 | 5.260 | 5.260 | 82,425,918 |
| 2026-09-07 | 5.370 | 5.390 | 5.250 | 5.280 | 5.280 | 114,542,869 |
| 2026-09-04 | 5.400 | 5.450 | 5.350 | 5.370 | 5.370 | 111,509,283 |
| 2026-09-03 | 5.370 | 5.480 | 5.350 | 5.400 | 5.400 | 150,776,576 |
| 2026-09-02 | 5.240 | 5.400 | 5.230 | 5.400 | 5.400 | 211,242,394 |
| 2026-09-01 | 5.180 | 5.250 | 5.160 | 5.230 | 5.230 | 83,492,048 |
| 2026-08-31 | 5.190 | 5.220 | 5.150 | 5.180 | 5.180 | 79,809,316 |
| 2026-08-28 | 5.230 | 5.230 | 5.170 | 5.190 | 5.190 | 62,344,467 |
| 2026-08-27 | 5.220 | 5.250 | 5.150 | 5.230 | 5.230 | 106,821,246 |
| 2026-08-26 | 5.130 | 5.250 | 5.100 | 5.230 | 5.230 | 134,182,824 |
| 2026-08-25 | 5.160 | 5.170 | 5.090 | 5.140 | 5.140 | 123,291,661 |
| 2026-08-24 | 5.140 | 5.200 | 5.120 | 5.160 | 5.160 | 115,156,813 |
| 2026-08-21 | 5.170 | 5.180 | 5.100 | 5.110 | 5.110 | 119,939,052 |
| 2026-08-20 | 5.190 | 5.300 | 5.130 | 5.160 | 5.160 | 189,816,182 |
| 2026-08-19 | 5.030 | 5.150 | 5.010 | 5.130 | 5.130 | 244,550,397 |
| 2026-08-18 | 4.960 | 5.040 | 4.890 | 5.030 | 5.030 | 189,345,964 |
| 2026-08-17 | 5.060 | 5.070 | 4.990 | 5.000 | 5.000 | 97,121,609 |
| 2026-08-14 | 5.060 | 5.090 | 4.990 | 5.060 | 5.060 | 101,460,715 |
| 2026-08-13 | 5.040 | 5.080 | 5.010 | 5.070 | 5.070 | 99,764,375 |
| 2026-08-12 | 5.060 | 5.080 | 4.990 | 5.040 | 5.040 | 86,909,758 |
| 2026-08-11 | 5.030 | 5.100 | 5.020 | 5.060 | 5.060 | 99,941,577 |
| 2026-08-10 | 4.980 | 5.040 | 4.970 | 5.020 | 5.020 | 87,641,376 |
| 2026-08-07 | 5.000 | 5.020 | 4.960 | 4.980 | 4.980 | 96,858,372 |
| 2026-08-06 | 4.980 | 5.030 | 4.950 | 5.020 | 5.020 | 100,480,337 |
| 2026-08-05 | 5.040 | 5.050 | 4.970 | 5.000 | 5.000 | 110,053,730 |
| 2026-08-04 | 5.120 | 5.150 | 5.030 | 5.050 | 5.050 | 118,315,881 |
| 2026-08-03 | 5.080 | 5.140 | 5.050 | 5.110 | 5.110 | 116,798,673 |
| 2026-07-31 | 4.980 | 5.080 | 4.950 | 5.080 | 5.080 | 159,152,659 |
| 2026-07-30 | 4.980 | 5.040 | 4.970 | 5.020 | 5.020 | 154,260,087 |
| 2026-07-29 | 4.840 | 4.990 | 4.830 | 4.970 | 4.970 | 176,420,647 |
| 2026-07-28 | 4.890 | 4.890 | 4.810 | 4.850 | 4.850 | 112,008,131 |
| 2026-07-27 | 4.900 | 4.950 | 4.860 | 4.890 | 4.890 | 135,027,871 |
| 2026-07-24 | 5.010 | 5.050 | 4.920 | 4.930 | 4.930 | 151,503,511 |
| 2026-07-23 | 4.940 | 5.050 | 4.920 | 5.040 | 5.040 | 247,230,957 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1000 CNY |
| 2021-07-07 | 0.0400 CNY |
| 2020-07-03 | 0.0500 CNY |
| 2019-06-28 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.