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
2022-11-04	532.42	550.20	527.80	539.34	270.33	2,726,178
2022-11-03	518.00	560.06	518.00	543.54	272.43	4,700,936
2022-11-02	484.16	539.00	476.00	532.84	267.07	3,483,557
2022-11-01	480.06	496.51	470.58	483.38	242.28	3,463,671
2022-10-31	497.00	503.99	460.19	469.01	235.08	4,438,344
2022-10-28	511.00	511.00	474.60	485.37	243.28	3,311,851
2022-10-27	523.60	548.80	504.00	511.84	256.55	3,606,856
2022-10-26	484.40	522.38	481.60	518.36	259.82	3,983,950
2022-10-25	453.87	499.46	443.80	483.70	242.44	4,012,125
2022-10-24	468.93	469.00	439.36	453.88	227.49	2,968,618
2022-10-21	450.76	467.61	442.72	463.67	232.40	3,202,990
2022-10-20	455.28	465.72	443.80	447.45	224.27	2,881,141
2022-10-19	466.20	484.40	460.61	465.28	233.21	2,537,106
2022-10-18	466.20	486.92	458.00	470.96	236.06	3,144,288
2022-10-17	465.32	474.35	446.63	465.57	233.35	3,561,275
2022-10-14	474.60	490.22	451.98	480.00	240.59	4,582,125
2022-10-13	436.80	478.80	432.61	462.84	231.99	4,804,164
2022-10-12	417.20	443.10	394.84	440.96	221.02	5,804,307
2022-10-11	386.39	425.43	386.39	417.21	209.12	5,802,794
2022-10-10	386.92	400.12	380.80	386.39	193.67	3,016,612
2022-09-30	402.08	409.77	382.52	396.24	198.61	3,986,941
2022-09-29	389.65	407.23	375.20	406.70	203.85	4,732,512
2022-09-28	401.80	412.68	383.60	386.40	193.67	3,299,647
2022-09-27	414.15	414.40	389.20	398.02	199.50	4,152,864
2022-09-26	386.36	425.32	386.02	412.34	206.68	4,739,289
2022-09-23	406.00	417.17	383.60	392.29	196.63	3,328,151
2022-09-22	394.44	418.60	382.20	401.53	201.26	3,132,984
2022-09-21	408.14	419.08	394.39	396.96	198.96	2,842,124
2022-09-20	391.99	422.86	391.79	407.99	204.49	4,737,889
2022-09-19	397.88	400.41	372.41	380.38	190.66	4,812,929
2022-09-16	393.97	408.80	392.22	398.69	199.83	3,265,900
2022-09-15	429.80	436.63	393.26	394.11	197.54	5,790,493
2022-09-14	424.19	445.17	410.21	426.33	213.69	3,833,883
2022-09-13	435.47	436.76	418.60	432.87	216.96	4,243,881
2022-09-09	462.00	466.27	422.49	432.60	216.83	6,856,746
2022-09-08	453.57	475.45	450.10	459.20	230.16	5,125,783
2022-09-07	462.00	473.20	443.81	446.49	223.79	6,236,637
2022-09-06	459.20	477.40	446.60	469.41	235.28	5,828,194
2022-09-05	422.80	466.19	422.80	459.20	230.16	4,301,358
2022-09-02	424.07	434.00	403.31	422.00	211.52	3,830,232
2022-09-01	441.00	445.20	418.43	425.11	213.07	6,155,748
2022-08-31	541.91	544.60	436.80	436.80	218.93	7,280,757
2022-08-30	564.20	577.65	537.61	546.00	273.67	4,768,194
2022-08-29	544.26	590.80	526.40	582.48	291.95	2,661,909
2022-08-26	572.60	586.80	546.03	548.77	275.06	2,681,557
2022-08-25	610.40	614.60	560.00	568.90	285.15	3,738,648
2022-08-24	627.86	643.93	602.00	603.41	302.44	3,297,903
2022-08-23	588.00	646.80	574.91	625.20	313.36	3,180,955
2022-08-22	581.00	596.40	562.00	586.03	293.73	2,908,747
2022-08-19	614.60	614.60	575.62	579.12	290.27	2,773,337
2022-08-18	550.44	631.39	550.44	611.63	306.56	3,769,770
2022-08-17	543.37	558.45	534.80	544.81	273.07	1,878,851
2022-08-16	543.20	567.80	528.08	543.20	272.26	2,630,810
2022-08-15	511.24	540.54	508.35	537.04	269.18	2,441,009
2022-08-12	545.22	546.00	503.83	505.40	253.32	3,106,689
2022-08-11	554.40	557.20	525.42	546.00	273.67	1,606,162
2022-08-10	537.59	559.96	528.36	546.00	273.67	2,177,974
2022-08-09	522.20	562.80	519.40	538.66	269.99	2,577,901
2022-08-08	502.60	529.20	476.50	529.20	265.25	2,893,773
2022-08-05	511.00	522.20	493.08	500.08	250.65	2,398,645

← NewerPage 17 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.