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
2023-05-05	374.89	400.39	358.55	385.59	193.27	6,073,835
2023-05-04	365.40	395.08	359.80	377.27	189.10	6,522,511
2023-04-28	403.90	407.23	361.59	363.45	182.17	9,447,557
2023-04-27	420.00	425.60	396.52	406.71	203.85	7,943,261
2023-04-26	348.60	415.46	348.28	414.46	207.73	8,691,620
2023-04-25	366.94	375.03	343.67	348.46	174.66	5,496,547
2023-04-24	379.13	379.13	357.00	359.65	180.26	4,496,401
2023-04-21	382.20	391.72	376.75	381.42	191.17	3,953,282
2023-04-20	399.00	400.05	376.59	380.45	190.69	3,865,078
2023-04-19	405.99	412.30	395.08	400.06	200.52	2,688,722
2023-04-18	387.80	415.88	386.54	405.99	203.49	5,358,129
2023-04-17	389.34	398.78	385.70	387.79	194.37	2,694,402
2023-04-14	387.80	397.32	380.80	390.73	195.84	3,489,197
2023-04-13	392.00	398.82	383.74	390.05	195.50	2,676,569
2023-04-12	405.96	408.10	390.04	392.00	196.48	4,008,424
2023-04-11	403.13	412.30	389.86	409.99	205.50	5,329,682
2023-04-10	393.74	401.37	387.95	397.85	199.41	3,196,963
2023-04-07	396.34	401.79	388.65	390.31	195.63	2,504,271
2023-04-06	396.19	407.01	386.40	400.06	200.52	3,215,626
2023-04-04	407.05	407.05	383.60	392.00	196.48	4,084,953
2023-04-03	406.00	422.80	394.37	407.37	204.18	3,387,783
2023-03-31	407.40	421.23	401.95	405.23	203.11	3,890,413
2023-03-30	397.60	411.59	389.97	405.37	203.18	3,401,844
2023-03-29	405.76	415.79	393.64	399.34	200.16	3,072,496
2023-03-28	407.54	413.97	399.04	405.22	203.10	2,962,205
2023-03-27	397.26	418.60	394.10	407.54	204.27	3,858,159
2023-03-24	393.40	412.24	385.17	398.71	199.84	3,555,913
2023-03-23	408.80	411.60	389.97	391.85	196.40	4,378,504
2023-03-22	437.56	438.03	409.50	414.40	207.71	4,904,086
2023-03-21	438.20	443.74	414.93	430.85	215.95	4,464,600
2023-03-20	427.98	450.10	414.46	436.52	218.79	4,124,299
2023-03-17	449.75	452.02	430.72	431.20	216.13	3,038,632
2023-03-16	465.63	475.82	441.70	446.60	223.85	4,487,660
2023-03-15	474.60	486.23	455.70	469.27	235.21	3,964,524
2023-03-14	501.21	504.69	429.80	486.79	243.99	7,542,596
2023-03-13	522.19	529.76	501.20	502.60	251.91	2,474,694
2023-03-10	516.11	534.94	513.32	525.70	263.49	1,380,414
2023-03-09	525.56	537.28	509.40	524.01	262.64	2,077,972
2023-03-08	537.60	554.22	520.81	525.69	263.49	2,257,224
2023-03-07	532.01	559.38	526.15	544.31	272.82	2,628,943
2023-03-06	511.15	542.89	495.66	533.86	267.58	3,297,553
2023-03-03	505.12	517.83	500.50	505.72	253.48	2,328,636
2023-03-02	514.36	515.89	490.00	501.48	251.35	3,341,821
2023-03-01	537.77	539.00	512.40	514.33	257.79	2,842,655
2023-02-28	545.94	551.67	532.00	543.89	272.61	1,948,667
2023-02-27	523.59	555.80	520.13	536.98	269.15	2,063,187
2023-02-24	537.61	540.27	525.45	526.22	263.75	1,401,351
2023-02-23	509.05	552.97	505.96	539.55	270.43	2,625,042
2023-02-22	522.20	536.94	511.00	513.80	257.53	2,111,442
2023-02-21	531.30	537.53	508.97	532.81	267.06	2,625,378
2023-02-20	497.46	543.20	495.60	534.28	267.79	2,862,802
2023-02-17	498.41	507.25	493.47	501.73	251.48	1,883,358
2023-02-16	525.84	525.84	497.00	503.99	252.61	2,872,298
2023-02-15	531.09	536.38	513.34	520.80	261.04	1,815,546
2023-02-14	534.74	537.31	516.68	527.45	264.37	1,544,464
2023-02-13	527.80	544.54	525.15	533.40	267.35	1,647,146
2023-02-10	542.08	542.08	525.04	527.77	264.53	1,146,357
2023-02-09	528.93	558.49	523.60	543.87	272.60	2,878,057
2023-02-08	539.59	550.62	526.40	530.60	265.95	1,720,285
2023-02-07	544.14	551.21	533.67	543.07	272.20	1,705,355

← NewerPage 15 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.