Jiangsu Goodwe Power Supply Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 132.69 | 133.32 | 128.84 | 130.41 | 92.160 | 3,463,443 |
| 2024-04-29 | 126.00 | 135.73 | 125.30 | 132.82 | 93.862 | 4,801,879 |
| 2024-04-26 | 121.80 | 128.13 | 121.80 | 126.53 | 89.419 | 5,438,811 |
| 2024-04-25 | 127.57 | 130.54 | 126.03 | 128.66 | 90.923 | 2,921,361 |
| 2024-04-24 | 133.00 | 133.42 | 127.01 | 128.81 | 91.032 | 3,998,864 |
| 2024-04-23 | 134.71 | 136.92 | 131.59 | 133.52 | 94.356 | 2,429,787 |
| 2024-04-22 | 132.34 | 136.64 | 131.04 | 132.83 | 93.872 | 2,571,297 |
| 2024-04-19 | 140.00 | 141.16 | 131.60 | 132.34 | 93.525 | 4,913,899 |
| 2024-04-18 | 143.92 | 145.60 | 141.12 | 141.48 | 99.986 | 3,325,502 |
| 2024-04-17 | 142.80 | 145.96 | 141.97 | 144.89 | 102.39 | 2,505,239 |
| 2024-04-16 | 148.04 | 149.62 | 140.71 | 140.88 | 99.560 | 4,225,278 |
| 2024-04-15 | 147.81 | 152.96 | 147.81 | 150.37 | 106.27 | 3,279,356 |
| 2024-04-12 | 155.12 | 156.21 | 149.11 | 149.35 | 105.55 | 2,950,967 |
| 2024-04-11 | 149.63 | 158.59 | 146.72 | 156.24 | 110.41 | 5,056,017 |
| 2024-04-10 | 149.52 | 151.65 | 145.56 | 150.78 | 106.56 | 3,625,190 |
| 2024-04-09 | 147.14 | 153.69 | 147.14 | 150.36 | 106.26 | 2,808,206 |
| 2024-04-08 | 154.95 | 155.93 | 148.05 | 148.12 | 104.68 | 4,514,147 |
| 2024-04-03 | 154.92 | 161.81 | 151.77 | 157.15 | 111.06 | 5,324,370 |
| 2024-04-02 | 153.44 | 158.20 | 151.76 | 156.38 | 110.51 | 6,059,181 |
| 2024-04-01 | 140.70 | 158.20 | 140.00 | 154.98 | 109.52 | 8,946,036 |
| 2024-03-29 | 139.86 | 142.93 | 138.91 | 140.74 | 99.461 | 1,842,371 |
| 2024-03-28 | 138.60 | 142.37 | 138.60 | 139.85 | 98.828 | 3,476,049 |
| 2024-03-27 | 146.30 | 146.97 | 138.18 | 138.43 | 97.829 | 3,778,027 |
| 2024-03-26 | 142.77 | 148.92 | 141.16 | 147.81 | 104.46 | 4,995,565 |
| 2024-03-25 | 143.44 | 148.40 | 141.54 | 141.93 | 100.30 | 4,295,536 |
| 2024-03-22 | 151.82 | 154.08 | 145.43 | 145.43 | 102.78 | 5,277,854 |
| 2024-03-21 | 161.00 | 161.00 | 153.83 | 153.83 | 108.71 | 6,542,468 |
| 2024-03-20 | 158.90 | 164.92 | 158.90 | 161.71 | 114.28 | 2,870,557 |
| 2024-03-19 | 166.57 | 169.39 | 160.86 | 160.86 | 113.68 | 5,237,690 |
| 2024-03-18 | 165.89 | 168.18 | 163.24 | 166.32 | 117.54 | 5,173,697 |
| 2024-03-15 | 171.50 | 172.26 | 163.35 | 167.10 | 118.09 | 5,110,872 |
| 2024-03-14 | 165.20 | 175.46 | 163.88 | 171.86 | 121.46 | 5,989,317 |
| 2024-03-13 | 163.80 | 171.25 | 162.85 | 166.81 | 117.88 | 4,910,126 |
| 2024-03-12 | 168.60 | 170.63 | 163.80 | 164.86 | 116.51 | 6,850,107 |
| 2024-03-11 | 159.60 | 172.16 | 156.48 | 168.60 | 119.15 | 9,430,807 |
| 2024-03-08 | 148.43 | 156.17 | 146.83 | 155.23 | 109.70 | 6,903,651 |
| 2024-03-07 | 154.84 | 156.48 | 147.85 | 148.40 | 104.87 | 5,417,950 |
| 2024-03-06 | 150.39 | 158.93 | 148.12 | 156.10 | 110.31 | 6,006,612 |
| 2024-03-05 | 155.79 | 155.79 | 148.72 | 150.39 | 106.28 | 5,400,156 |
| 2024-03-04 | 155.54 | 160.99 | 153.57 | 157.47 | 111.28 | 5,210,584 |
| 2024-03-01 | 151.20 | 159.43 | 149.60 | 155.82 | 110.12 | 7,509,937 |
| 2024-02-29 | 145.71 | 152.00 | 142.80 | 151.87 | 107.33 | 6,228,562 |
| 2024-02-28 | 149.52 | 159.15 | 146.86 | 147.00 | 103.88 | 8,999,218 |
| 2024-02-27 | 144.62 | 147.84 | 144.06 | 147.55 | 104.27 | 5,876,487 |
| 2024-02-26 | 149.77 | 150.78 | 143.50 | 146.58 | 103.59 | 6,768,401 |
| 2024-02-23 | 153.45 | 158.72 | 151.90 | 154.01 | 108.84 | 4,727,595 |
| 2024-02-22 | 152.43 | 159.04 | 150.64 | 153.16 | 108.24 | 4,526,272 |
| 2024-02-21 | 147.35 | 161.00 | 145.70 | 155.34 | 109.78 | 6,518,263 |
| 2024-02-20 | 148.19 | 151.26 | 143.78 | 149.24 | 105.47 | 4,950,971 |
| 2024-02-19 | 154.70 | 157.53 | 149.80 | 153.72 | 108.63 | 3,940,816 |
| 2024-02-08 | 158.80 | 165.20 | 153.30 | 156.10 | 110.31 | 5,063,793 |
| 2024-02-07 | 147.70 | 162.62 | 145.75 | 158.80 | 112.22 | 6,071,495 |
| 2024-02-06 | 124.17 | 151.87 | 124.17 | 148.68 | 105.07 | 6,453,771 |
| 2024-02-05 | 128.53 | 130.66 | 118.24 | 126.56 | 89.439 | 4,702,141 |
| 2024-02-02 | 134.69 | 136.21 | 124.75 | 128.53 | 90.834 | 4,678,284 |
| 2024-02-01 | 130.20 | 139.30 | 129.58 | 134.41 | 94.989 | 5,054,936 |
| 2024-01-31 | 140.70 | 142.80 | 130.16 | 130.72 | 92.378 | 5,828,353 |
| 2024-01-30 | 139.97 | 146.57 | 139.41 | 140.91 | 99.580 | 3,722,668 |
| 2024-01-29 | 153.02 | 155.12 | 143.51 | 143.72 | 101.57 | 5,062,937 |
| 2024-01-26 | 161.11 | 164.77 | 154.99 | 155.13 | 109.63 | 4,999,414 |
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.