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
2022-08-04	532.42	546.25	493.25	510.86	256.05	4,260,044
2022-08-03	553.88	558.59	530.60	536.35	268.83	3,664,708
2022-08-02	501.20	553.00	498.65	546.01	273.67	4,564,683
2022-08-01	485.00	511.00	468.19	508.20	254.72	3,877,508
2022-07-29	505.40	524.85	480.20	480.20	240.69	4,716,019
2022-07-28	510.75	520.79	490.18	504.00	252.62	3,802,010
2022-07-27	483.00	503.43	473.21	501.20	251.21	5,061,253
2022-07-26	455.00	482.85	454.45	469.88	235.52	2,949,195
2022-07-25	473.76	485.77	441.00	454.45	227.78	4,147,424
2022-07-22	482.92	495.80	471.25	485.80	243.49	2,594,869
2022-07-21	481.74	501.14	471.06	481.46	241.32	2,413,502
2022-07-20	478.66	501.20	478.18	486.63	243.91	2,904,777
2022-07-19	504.00	504.00	469.01	473.20	237.18	5,115,178
2022-07-18	530.46	546.00	496.47	503.02	252.13	6,389,959
2022-07-15	512.04	533.54	512.04	519.40	260.34	3,899,037
2022-07-14	472.64	530.10	469.00	522.20	261.74	5,773,727
2022-07-13	448.00	491.40	448.00	477.40	239.28	6,741,858
2022-07-12	474.60	476.00	427.00	429.34	215.19	7,250,497
2022-07-11	483.14	497.00	458.08	474.14	237.65	4,644,967
2022-07-08	513.59	522.19	471.80	487.20	244.20	4,444,199
2022-07-07	462.25	524.59	450.81	516.32	258.79	4,794,711
2022-07-06	465.21	474.04	455.00	459.33	230.22	2,170,901
2022-07-05	457.80	477.40	448.85	469.00	235.07	3,064,807
2022-07-04	428.40	473.89	420.01	458.23	229.68	4,218,604
2022-07-01	438.35	445.07	426.44	428.97	215.01	2,727,937
2022-06-30	388.82	456.16	388.82	438.21	219.64	4,887,001
2022-06-29	387.80	408.80	385.70	395.22	198.09	3,308,274
2022-06-28	401.55	405.97	373.80	390.22	195.59	4,205,597
2022-06-27	393.40	404.04	385.00	401.80	201.39	3,389,941
2022-06-24	385.20	398.68	383.84	387.02	193.98	2,497,447
2022-06-23	375.20	396.62	364.00	386.81	193.88	4,357,938
2022-06-22	348.57	399.70	344.08	385.00	192.97	4,836,582
2022-06-21	354.86	368.20	345.80	348.60	174.73	2,081,730
2022-06-20	474.43	495.15	470.69	493.37	176.03	3,511,206
2022-06-17	448.22	470.37	448.17	465.50	166.09	2,594,557
2022-06-16	450.80	466.89	447.68	455.97	162.69	3,072,019
2022-06-15	428.68	461.86	427.00	452.20	161.34	3,443,408
2022-06-14	427.00	432.43	407.47	424.90	151.60	3,722,475
2022-06-13	416.08	435.40	414.68	424.20	151.35	3,077,384
2022-06-10	410.17	427.00	406.70	426.29	152.10	3,408,765
2022-06-09	411.11	423.35	406.07	417.19	148.85	3,603,156
2022-06-08	421.97	435.40	404.73	417.20	148.86	4,538,381
2022-06-07	420.00	438.20	418.73	426.30	152.10	4,318,814
2022-06-06	404.60	420.70	393.89	415.67	148.31	4,732,255
2022-06-02	365.68	395.29	364.01	394.09	140.61	3,588,520
2022-06-01	369.31	380.10	364.74	370.99	132.37	2,298,662
2022-05-31	375.20	381.02	356.44	371.20	132.44	3,407,369
2022-05-30	364.28	370.79	357.80	366.63	130.81	2,229,086
2022-05-27	364.50	380.00	363.45	367.19	131.01	2,538,984
2022-05-26	366.31	373.48	350.46	360.36	128.58	3,400,460
2022-05-25	361.82	370.29	350.00	366.31	130.70	3,304,524
2022-05-24	384.99	385.00	360.91	364.00	129.87	4,958,876
2022-05-23	361.31	384.51	351.40	384.51	137.19	5,079,890
2022-05-20	357.42	367.09	347.76	361.31	128.92	4,998,864
2022-05-19	326.27	370.99	324.11	357.67	127.62	6,493,305
2022-05-18	323.23	333.20	315.80	331.42	118.25	4,268,413
2022-05-17	308.70	322.76	305.21	318.33	113.58	3,918,384
2022-05-16	310.80	321.37	307.27	309.01	110.25	3,045,324
2022-05-13	316.40	316.40	301.08	310.80	110.89	3,217,583
2022-05-12	306.04	323.41	305.97	311.88	111.28	3,744,678

← NewerPage 18 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.