Jiangsu Goodwe Power Supply Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	168.00	169.12	158.37	163.53	115.57	5,566,601
2024-01-24	177.02	177.59	165.70	169.19	119.57	3,973,212
2024-01-23	171.74	180.74	166.68	175.27	123.86	4,837,678
2024-01-22	176.40	178.81	169.41	171.29	121.05	4,199,975
2024-01-19	186.90	188.93	174.30	176.40	124.66	6,123,105
2024-01-18	183.62	189.98	180.98	188.51	133.22	5,481,929
2024-01-17	187.60	188.97	181.31	184.97	130.72	4,725,302
2024-01-16	191.86	194.15	183.23	188.89	133.49	5,455,585
2024-01-15	191.94	199.22	186.38	192.92	136.34	4,993,510
2024-01-12	187.60	200.87	187.60	192.50	136.04	6,198,666
2024-01-11	184.67	196.83	183.76	189.94	134.23	7,904,682
2024-01-10	173.70	197.40	173.70	186.56	131.84	8,964,844
2024-01-09	172.20	183.95	164.79	176.19	124.51	6,751,781
2024-01-08	168.91	176.47	168.91	171.18	120.97	3,860,349
2024-01-05	175.42	182.42	168.00	171.67	121.32	5,279,498
2024-01-04	178.72	183.82	175.84	178.26	125.98	4,138,454
2024-01-03	175.49	181.86	175.48	179.89	127.12	4,467,879
2024-01-02	181.97	181.97	175.29	176.96	125.06	4,209,228
2023-12-29	188.99	190.40	179.20	182.81	129.19	7,465,016
2023-12-28	166.66	198.52	166.46	191.28	135.18	9,508,365
2023-12-27	173.60	176.23	167.20	169.68	119.91	5,243,739
2023-12-26	167.13	180.04	166.60	175.70	124.17	5,946,221
2023-12-25	163.10	173.60	162.23	168.17	118.84	4,591,459
2023-12-22	153.86	170.63	151.20	166.01	117.32	7,891,069
2023-12-21	138.77	158.30	138.14	154.69	109.32	6,552,415
2023-12-20	143.02	143.78	139.10	139.99	98.927	1,576,655
2023-12-19	138.24	143.88	136.18	140.28	99.135	2,540,859
2023-12-18	143.08	144.76	137.47	138.33	97.760	2,076,742
2023-12-15	143.08	146.78	142.79	143.07	101.10	2,574,495
2023-12-14	142.67	146.15	140.84	141.12	99.729	1,919,174
2023-12-13	142.80	143.22	139.65	141.16	99.758	1,958,274
2023-12-12	145.60	146.27	142.56	143.47	101.39	1,748,104
2023-12-11	146.20	147.07	141.15	146.72	103.69	2,170,802
2023-12-08	147.70	149.24	145.32	147.20	104.02	2,806,916
2023-12-07	145.07	146.51	142.16	145.39	102.75	2,213,325
2023-12-06	140.00	146.72	138.60	145.84	103.06	3,184,334
2023-12-05	144.86	146.99	140.91	140.91	99.580	2,225,496
2023-12-04	150.21	150.78	145.32	145.53	102.85	2,366,321
2023-12-01	150.21	151.06	148.40	150.23	106.17	1,513,142
2023-11-30	148.99	153.90	148.68	150.95	106.67	2,225,574
2023-11-29	148.58	150.92	147.31	149.73	105.81	1,738,284
2023-11-28	148.44	150.35	146.19	150.32	106.23	2,082,780
2023-11-27	151.83	152.46	147.84	147.85	104.49	2,180,824
2023-11-24	157.23	157.25	151.87	152.04	107.45	2,053,825
2023-11-23	156.04	158.90	154.77	157.05	110.99	1,951,351
2023-11-22	160.93	160.93	156.52	156.52	110.61	1,809,133
2023-11-21	166.60	167.02	161.07	161.15	113.89	3,445,149
2023-11-20	168.00	168.56	163.42	165.96	117.28	2,759,733
2023-11-17	168.00	170.63	166.39	168.00	118.72	1,636,499
2023-11-16	174.79	176.40	169.40	169.40	119.71	2,016,874
2023-11-15	175.00	179.89	173.63	176.11	124.45	3,628,469
2023-11-14	170.80	171.89	168.21	169.32	119.65	1,674,163
2023-11-13	170.63	172.83	168.74	170.80	120.70	1,508,857
2023-11-10	170.81	172.20	168.56	169.40	119.71	1,508,739
2023-11-09	166.60	173.56	165.41	172.65	122.01	3,844,238
2023-11-08	167.06	168.29	164.51	165.87	117.22	2,212,803
2023-11-07	165.77	168.70	163.27	167.90	118.66	2,630,989
2023-11-06	159.85	168.00	159.85	167.09	118.08	3,878,881
2023-11-03	151.87	159.96	151.73	159.46	112.69	4,042,453
2023-11-02	156.80	158.33	151.05	151.33	106.94	2,981,129

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.