Jiangsu Goodwe Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 61.270 | 61.270 | 58.160 | 59.450 | 59.450 | 4,576,513 |
| 2024-07-26 | 62.840 | 63.550 | 60.800 | 61.350 | 61.350 | 4,869,509 |
| 2024-07-25 | 62.200 | 65.970 | 61.990 | 63.300 | 63.300 | 5,869,700 |
| 2024-07-24 | 63.700 | 64.900 | 61.650 | 62.010 | 62.010 | 4,065,854 |
| 2024-07-23 | 66.660 | 67.090 | 63.800 | 63.950 | 63.950 | 4,463,848 |
| 2024-07-22 | 65.800 | 69.220 | 65.030 | 67.100 | 67.100 | 6,089,043 |
| 2024-07-19 | 63.880 | 67.170 | 63.700 | 66.100 | 66.100 | 6,366,250 |
| 2024-07-18 | 61.000 | 66.410 | 59.960 | 64.120 | 64.120 | 6,551,919 |
| 2024-07-17 | 63.470 | 64.000 | 61.280 | 61.800 | 61.800 | 3,786,868 |
| 2024-07-16 | 60.810 | 63.970 | 60.580 | 62.780 | 62.780 | 4,777,028 |
| 2024-07-15 | 60.000 | 63.320 | 59.500 | 61.200 | 61.200 | 5,044,053 |
| 2024-07-12 | 55.000 | 65.000 | 55.000 | 61.000 | 61.000 | 9,760,130 |
| 2024-07-11 | 52.580 | 55.190 | 52.460 | 54.610 | 54.610 | 4,058,923 |
| 2024-07-10 | 52.700 | 55.500 | 51.910 | 51.970 | 51.970 | 3,688,398 |
| 2024-07-09 | 51.680 | 54.000 | 50.850 | 53.410 | 53.410 | 3,909,282 |
| 2024-07-08 | 54.360 | 54.490 | 51.900 | 52.210 | 52.210 | 2,321,750 |
| 2024-07-05 | 52.770 | 52.770 | 52.770 | 52.770 | 52.770 | 0 |
| 2024-07-04 | 55.180 | 55.380 | 52.550 | 52.770 | 52.770 | 2,664,563 |
| 2024-07-03 | 56.800 | 57.000 | 54.900 | 55.180 | 55.180 | 2,468,400 |
| 2024-07-02 | 58.900 | 58.900 | 56.560 | 56.800 | 56.800 | 2,563,634 |
| 2024-07-01 | 58.100 | 60.620 | 57.360 | 58.900 | 58.900 | 3,963,038 |
| 2024-06-28 | 58.330 | 59.310 | 56.000 | 56.120 | 56.120 | 2,899,334 |
| 2024-06-27 | 60.600 | 60.600 | 58.230 | 58.300 | 58.300 | 2,408,908 |
| 2024-06-26 | 60.110 | 61.490 | 59.900 | 60.980 | 60.980 | 2,017,267 |
| 2024-06-25 | 59.000 | 60.560 | 57.740 | 60.450 | 60.450 | 3,264,215 |
| 2024-06-24 | 59.680 | 61.160 | 58.940 | 59.130 | 59.130 | 2,276,135 |
| 2024-06-21 | 60.620 | 61.130 | 58.330 | 60.120 | 60.120 | 3,381,409 |
| 2024-06-20 | 62.150 | 62.300 | 59.600 | 59.700 | 59.700 | 3,897,666 |
| 2024-06-19 | 64.850 | 64.850 | 62.000 | 62.110 | 62.110 | 2,780,317 |
| 2024-06-18 | 63.010 | 65.930 | 63.000 | 64.890 | 64.890 | 3,475,694 |
| 2024-06-17 | 63.080 | 64.660 | 62.270 | 63.310 | 63.310 | 2,888,584 |
| 2024-06-14 | 67.390 | 67.600 | 63.600 | 63.870 | 63.870 | 5,056,639 |
| 2024-06-13 | 68.080 | 70.120 | 67.850 | 67.860 | 67.860 | 2,830,612 |
| 2024-06-12 | 70.350 | 70.760 | 67.660 | 68.920 | 68.920 | 2,195,159 |
| 2024-06-11 | 96.490 | 99.080 | 95.550 | 98.780 | 69.807 | 2,139,813 |
| 2024-06-07 | 97.630 | 99.000 | 95.030 | 97.600 | 68.973 | 2,951,466 |
| 2024-06-06 | 102.43 | 103.37 | 97.180 | 97.650 | 69.009 | 3,185,287 |
| 2024-06-05 | 101.60 | 103.94 | 101.00 | 102.50 | 72.436 | 2,686,661 |
| 2024-06-04 | 99.900 | 103.20 | 98.800 | 102.07 | 72.132 | 3,209,866 |
| 2024-06-03 | 100.70 | 101.87 | 98.400 | 100.10 | 70.740 | 5,115,306 |
| 2024-05-31 | 103.88 | 106.21 | 102.58 | 102.75 | 72.613 | 3,699,934 |
| 2024-05-30 | 106.67 | 107.29 | 102.89 | 104.40 | 73.779 | 3,212,462 |
| 2024-05-29 | 102.00 | 108.75 | 102.00 | 105.05 | 74.238 | 3,833,911 |
| 2024-05-28 | 102.48 | 106.33 | 102.00 | 103.42 | 73.086 | 2,905,585 |
| 2024-05-27 | 101.00 | 103.51 | 99.800 | 103.00 | 72.789 | 2,313,743 |
| 2024-05-24 | 102.56 | 104.73 | 101.00 | 101.27 | 71.567 | 2,415,985 |
| 2024-05-23 | 107.01 | 107.79 | 102.18 | 102.63 | 72.528 | 3,993,963 |
| 2024-05-22 | 102.90 | 109.30 | 102.01 | 108.35 | 76.570 | 5,827,801 |
| 2024-05-21 | 103.95 | 104.30 | 101.50 | 101.95 | 72.047 | 3,492,475 |
| 2024-05-20 | 106.49 | 107.30 | 104.00 | 105.05 | 74.238 | 5,138,284 |
| 2024-05-17 | 102.40 | 106.80 | 100.00 | 106.66 | 75.376 | 5,629,436 |
| 2024-05-16 | 101.40 | 105.55 | 99.600 | 104.10 | 73.567 | 4,619,673 |
| 2024-05-15 | 108.00 | 109.77 | 101.10 | 101.34 | 71.616 | 4,003,392 |
| 2024-05-14 | 106.00 | 108.57 | 103.05 | 103.52 | 73.157 | 4,393,264 |
| 2024-05-13 | 105.00 | 111.02 | 105.00 | 106.66 | 75.376 | 8,647,053 |
| 2024-05-10 | 102.97 | 106.00 | 100.45 | 103.60 | 73.213 | 5,839,212 |
| 2024-05-09 | 96.240 | 102.87 | 96.240 | 101.65 | 71.835 | 6,160,957 |
| 2024-05-08 | 97.600 | 98.960 | 96.460 | 96.520 | 68.210 | 3,481,832 |
| 2024-05-07 | 95.980 | 98.470 | 95.100 | 97.320 | 68.775 | 3,174,612 |
| 2024-05-06 | 94.630 | 98.550 | 94.380 | 96.650 | 68.302 | 5,138,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-12 | 1.0500 CNY |
| 2023-06-06 | 2.2400 CNY |
| 2022-06-21 | 1.6800 CNY |
| 2021-05-31 | 1.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.