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
2023-02-06	544.59	554.40	542.30	548.20	274.77	1,537,074
2023-02-03	553.00	561.78	541.80	550.19	275.77	1,980,924
2023-02-02	569.80	573.05	548.81	555.80	278.58	2,082,119
2023-02-01	566.24	575.88	547.90	565.04	283.21	2,873,794
2023-01-31	546.17	579.11	543.44	568.96	285.18	2,645,630
2023-01-30	540.40	580.83	536.24	554.43	277.89	4,608,203
2023-01-20	476.81	513.52	476.81	513.10	257.18	3,790,621
2023-01-19	488.33	490.53	473.62	475.16	238.16	2,035,856
2023-01-18	493.22	495.67	484.51	488.33	244.76	1,244,251
2023-01-17	479.64	497.00	474.61	492.80	247.00	2,488,271
2023-01-16	476.24	497.77	468.80	479.57	240.37	2,329,105
2023-01-13	491.22	491.33	473.20	476.00	238.58	2,278,683
2023-01-12	501.05	505.15	484.82	486.98	244.08	1,901,971
2023-01-11	509.70	513.80	490.25	497.00	249.11	1,946,074
2023-01-10	504.00	524.58	499.53	511.00	256.12	2,449,678
2023-01-09	499.25	517.55	490.00	502.60	251.91	3,679,519
2023-01-06	448.00	507.88	448.00	497.00	249.11	5,176,542
2023-01-05	449.23	458.74	439.98	446.61	223.85	2,500,016
2023-01-04	463.79	468.55	444.00	446.36	223.73	2,302,493
2023-01-03	442.44	473.20	441.01	463.79	232.46	2,562,877
2022-12-30	438.73	462.97	437.18	452.33	226.72	2,309,903
2022-12-29	438.80	446.56	432.73	436.90	218.98	1,922,268
2022-12-28	425.03	445.12	417.20	441.00	221.04	2,793,600
2022-12-27	417.14	429.73	409.58	425.88	213.46	2,314,432
2022-12-26	364.29	418.01	364.29	417.17	209.10	3,892,425
2022-12-23	382.90	392.46	358.40	365.40	183.15	2,960,095
2022-12-22	403.62	405.97	390.12	390.38	195.67	1,178,674
2022-12-21	402.51	412.76	395.18	399.97	200.47	1,386,966
2022-12-20	412.17	425.31	401.95	406.32	203.66	1,630,211
2022-12-19	405.96	421.23	405.69	410.02	205.51	1,581,771
2022-12-16	410.00	417.90	399.00	408.41	204.70	1,577,945
2022-12-15	413.66	421.15	392.39	415.18	208.10	2,646,163
2022-12-14	408.80	419.15	406.00	411.17	206.09	2,110,591
2022-12-13	431.54	436.80	408.73	411.00	206.00	3,121,962
2022-12-12	434.00	437.42	427.17	434.14	217.60	1,576,874
2022-12-09	437.11	446.15	431.90	437.08	219.07	2,310,595
2022-12-08	433.61	458.71	430.33	437.16	219.12	3,535,617
2022-12-07	425.22	440.69	421.47	433.58	217.32	3,381,907
2022-12-06	442.36	442.40	416.22	430.72	215.89	3,506,440
2022-12-05	471.25	471.25	435.40	438.20	219.64	4,849,929
2022-12-02	466.20	487.13	456.54	481.59	241.38	2,778,879
2022-12-01	490.98	491.26	457.95	468.52	234.83	3,004,183
2022-11-30	461.10	481.36	459.13	481.36	241.27	2,198,413
2022-11-29	477.22	482.44	463.88	465.29	233.21	1,781,816
2022-11-28	465.23	491.82	462.97	479.63	240.40	2,122,598
2022-11-25	486.54	493.49	471.52	473.06	237.11	2,225,441
2022-11-24	479.08	508.05	467.60	494.59	247.90	3,549,358
2022-11-23	435.54	481.60	435.54	475.55	238.36	3,609,639
2022-11-22	466.20	466.34	438.35	438.90	219.99	2,930,411
2022-11-21	448.17	466.62	441.32	463.40	232.27	2,615,902
2022-11-18	435.40	459.20	421.86	451.22	226.16	2,918,391
2022-11-17	448.70	448.70	424.66	432.60	216.83	3,250,581
2022-11-16	457.72	461.90	448.00	454.72	227.92	2,077,794
2022-11-15	457.79	471.32	449.30	454.12	227.61	3,795,569
2022-11-14	488.10	495.67	448.00	451.50	226.30	4,530,479
2022-11-11	500.22	511.00	478.80	487.20	244.20	2,724,972
2022-11-10	498.88	517.62	485.11	486.30	243.75	2,783,596
2022-11-09	515.20	516.32	490.00	498.40	249.81	4,091,208
2022-11-08	501.20	523.60	477.40	522.20	261.74	4,691,968
2022-11-07	537.18	548.80	526.12	540.40	270.86	2,251,984

← NewerPage 16 of 21 · 1,212 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.