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
2023-11-01	163.46	164.50	157.35	157.64	111.40	3,126,585
2023-10-31	167.86	169.12	162.82	163.09	115.25	2,797,116
2023-10-30	166.60	170.80	161.00	169.53	119.80	4,906,699
2023-10-27	168.00	173.94	163.52	171.43	121.15	4,134,689
2023-10-26	170.16	172.51	161.43	169.40	119.71	4,134,089
2023-10-25	189.00	189.80	173.77	174.93	123.62	4,071,950
2023-10-24	189.00	189.84	184.13	186.52	131.81	2,169,659
2023-10-23	202.52	204.12	186.33	186.62	131.88	3,766,773
2023-10-20	193.59	207.03	193.20	204.36	144.42	3,413,118
2023-10-19	191.80	200.20	190.68	197.57	139.62	2,892,341
2023-10-18	190.40	194.31	189.00	193.91	137.04	1,909,334
2023-10-17	189.56	194.32	188.83	192.09	135.75	2,088,750
2023-10-16	187.12	194.42	187.12	189.00	133.57	2,254,755
2023-10-13	191.80	191.80	187.32	189.99	134.27	2,087,182
2023-10-12	189.76	194.43	186.00	193.20	136.53	3,682,916
2023-10-11	187.60	194.43	187.32	187.88	132.77	3,414,117
2023-10-10	187.18	187.32	183.12	183.95	129.99	2,273,518
2023-10-09	182.45	187.88	181.52	186.05	131.48	2,813,502
2023-09-28	183.75	186.19	181.34	185.07	130.78	2,591,510
2023-09-27	176.64	187.60	176.64	184.48	130.37	4,045,901
2023-09-26	176.39	180.04	173.85	177.81	125.66	3,124,797
2023-09-25	176.68	177.24	170.98	174.65	123.42	3,010,417
2023-09-22	173.53	178.50	173.53	177.94	125.75	3,113,684
2023-09-21	171.63	178.47	170.38	174.79	123.52	3,240,542
2023-09-20	172.41	175.53	171.51	173.05	122.30	1,631,050
2023-09-19	175.00	176.04	171.72	172.52	121.92	1,509,779
2023-09-18	171.49	178.61	170.53	176.11	124.45	2,853,660
2023-09-15	173.88	175.06	171.07	172.84	122.15	1,949,338
2023-09-14	172.30	174.48	170.32	173.59	122.67	2,018,659
2023-09-13	175.67	175.70	171.30	173.05	122.30	1,854,291
2023-09-12	175.42	179.20	171.65	174.86	123.57	2,488,424
2023-09-11	172.82	178.74	171.26	174.73	123.48	3,368,373
2023-09-08	176.48	178.77	171.92	172.02	121.56	3,058,439
2023-09-07	186.48	186.91	178.85	179.14	126.60	2,728,318
2023-09-06	187.36	189.49	184.83	186.48	131.78	1,964,411
2023-09-05	189.00	192.78	184.80	188.02	132.87	2,935,708
2023-09-04	190.95	192.91	184.70	189.27	133.75	2,938,229
2023-09-01	193.12	195.92	189.70	190.97	134.96	2,054,713
2023-08-31	195.75	197.23	188.44	193.79	136.95	3,089,618
2023-08-30	198.80	204.40	194.32	197.54	139.60	3,229,588
2023-08-29	189.00	199.09	189.00	199.09	140.70	2,608,458
2023-08-28	200.80	207.20	190.61	192.08	135.74	3,105,061
2023-08-25	187.17	191.63	185.08	188.15	132.96	2,318,379
2023-08-24	183.23	192.78	181.93	188.15	132.96	3,134,810
2023-08-23	191.70	191.77	182.28	182.35	128.87	2,819,553
2023-08-22	194.60	196.42	185.91	192.49	136.03	3,001,711
2023-08-21	208.60	208.60	191.80	193.80	136.96	3,774,535
2023-08-18	215.54	218.65	211.95	212.24	149.99	1,858,375
2023-08-17	217.00	219.30	210.94	213.43	150.83	2,174,772
2023-08-16	218.40	225.71	216.01	217.34	153.59	2,036,867
2023-08-15	224.00	225.78	217.43	219.83	155.35	2,204,539
2023-08-14	233.94	235.20	220.64	225.23	159.17	3,852,122
2023-08-11	240.77	241.81	236.12	236.36	167.04	2,650,616
2023-08-10	228.20	244.97	228.17	242.34	171.26	5,113,557
2023-08-09	224.08	231.85	223.71	228.20	161.27	1,928,017
2023-08-08	234.11	236.12	225.46	225.68	159.49	2,358,350
2023-08-07	232.58	234.08	227.22	229.12	161.92	2,324,109
2023-08-04	227.07	237.44	224.81	235.34	166.31	3,892,221
2023-08-03	218.78	229.22	218.53	224.99	159.00	3,235,629
2023-08-02	220.50	224.25	216.44	217.70	153.85	1,975,625

← NewerPage 13 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.