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
2023-08-01	229.32	230.54	219.04	221.68	156.66	3,734,824
2023-07-31	221.91	233.63	221.21	231.70	163.74	3,183,877
2023-07-28	218.69	222.92	213.64	221.90	156.82	2,133,234
2023-07-27	222.88	227.92	215.81	219.04	154.80	2,921,460
2023-07-26	222.18	228.90	219.80	225.68	159.49	2,176,487
2023-07-25	224.60	226.76	219.74	223.73	158.11	2,783,553
2023-07-24	229.60	232.11	221.20	221.77	156.73	3,222,264
2023-07-21	236.88	239.40	228.48	232.40	164.24	2,558,367
2023-07-20	239.64	245.14	236.84	236.88	167.40	2,585,841
2023-07-19	246.40	246.40	238.60	239.64	169.35	2,289,293
2023-07-18	254.10	255.61	242.20	247.04	174.58	3,660,481
2023-07-17	249.66	257.94	246.54	254.38	179.77	3,496,736
2023-07-14	261.65	275.21	253.57	254.24	179.67	10,474,897
2023-07-13	250.60	259.00	246.53	258.30	182.54	6,570,834
2023-07-12	241.58	254.53	233.80	249.90	176.60	7,192,540
2023-07-11	239.40	244.23	233.83	240.48	169.94	4,439,781
2023-07-10	227.91	241.50	226.63	236.59	167.19	5,223,256
2023-07-07	236.43	238.00	226.63	229.04	161.86	4,944,291
2023-07-06	233.07	244.83	233.07	237.51	167.85	9,749,038
2023-07-05	228.90	233.09	224.01	224.38	158.57	4,281,734
2023-07-04	245.07	245.84	228.21	230.24	162.71	8,195,880
2023-07-03	235.30	252.57	234.14	247.24	174.72	7,078,416
2023-06-30	230.52	240.17	226.39	233.60	165.09	4,268,147
2023-06-29	238.07	244.44	230.30	230.30	162.75	4,252,185
2023-06-28	236.32	243.32	232.08	238.39	168.47	3,504,298
2023-06-27	237.16	246.67	233.25	236.32	167.01	3,704,485
2023-06-26	229.68	242.84	228.30	235.31	166.29	3,851,664
2023-06-21	238.22	248.50	236.24	236.60	167.20	3,529,761
2023-06-20	243.60	245.80	240.46	240.80	170.17	3,027,497
2023-06-19	240.76	249.13	238.50	244.97	173.12	5,139,045
2023-06-16	225.40	247.10	225.40	240.94	170.27	9,095,905
2023-06-15	207.26	221.69	203.60	219.53	155.14	5,790,795
2023-06-14	212.51	214.06	207.55	208.03	147.01	3,956,875
2023-06-13	214.97	219.10	209.57	210.67	148.88	3,730,299
2023-06-12	216.99	218.33	211.39	216.22	152.80	3,570,579
2023-06-09	216.59	220.56	213.54	218.99	154.76	3,153,556
2023-06-08	219.34	226.06	216.44	216.79	153.20	2,926,779
2023-06-07	224.00	225.40	215.59	219.24	154.94	3,528,260
2023-06-06	225.48	228.31	219.32	222.47	157.22	3,253,008
2023-06-05	329.73	330.37	314.17	317.77	159.27	3,789,899
2023-06-02	332.50	341.31	328.29	329.00	164.90	3,335,536
2023-06-01	326.54	335.44	322.00	330.40	165.60	3,236,702
2023-05-31	324.44	332.58	323.12	326.54	163.67	3,392,540
2023-05-30	324.80	329.00	318.09	325.50	163.15	3,992,083
2023-05-29	344.50	349.97	315.00	321.90	161.34	6,677,256
2023-05-26	362.60	362.60	347.20	349.86	175.36	4,046,303
2023-05-25	349.86	370.02	346.49	363.71	182.30	5,688,411
2023-05-24	347.90	361.06	344.40	352.81	176.84	4,317,112
2023-05-23	356.16	360.54	344.54	348.78	174.82	4,432,335
2023-05-22	361.16	366.63	352.02	354.31	177.59	4,632,570
2023-05-19	368.79	371.00	361.28	364.11	182.50	4,275,552
2023-05-18	380.30	383.57	364.00	369.32	185.11	4,592,163
2023-05-17	389.03	390.60	376.60	380.81	190.87	3,390,604
2023-05-16	379.41	396.20	379.11	384.29	192.61	4,496,857
2023-05-15	363.86	397.56	363.02	381.01	190.97	6,101,424
2023-05-12	372.69	376.04	361.03	361.03	180.96	3,292,984
2023-05-11	365.93	389.90	360.50	373.49	187.20	5,526,763
2023-05-10	367.47	377.02	353.61	369.42	185.16	5,079,333
2023-05-09	386.41	388.72	366.88	368.20	184.55	4,510,728
2023-05-08	381.39	390.60	372.62	384.97	192.96	4,736,201

← NewerPage 14 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.