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
2022-05-11	297.99	338.80	293.83	312.20	111.39	6,606,607
2022-05-10	263.35	306.33	261.35	293.30	104.65	7,294,839
2022-05-09	252.00	273.63	247.77	267.20	95.338	4,601,368
2022-05-06	247.46	257.31	245.04	251.50	89.733	3,232,092
2022-05-05	241.86	256.72	237.30	254.10	90.662	5,016,547
2022-04-29	240.93	252.00	225.41	240.21	85.707	6,593,720
2022-04-28	236.60	245.62	231.01	239.89	85.592	4,909,429
2022-04-27	226.97	246.23	221.62	242.03	86.356	5,987,223
2022-04-26	235.62	243.60	224.17	225.04	80.292	6,588,036
2022-04-25	277.66	289.67	253.12	253.72	90.527	4,339,457
2022-04-22	306.60	317.55	292.43	292.61	104.40	3,572,297
2022-04-21	324.90	335.92	308.98	312.19	111.39	4,895,394
2022-04-20	357.00	362.61	322.08	322.32	115.00	6,523,887
2022-04-19	360.37	385.00	357.48	374.22	133.52	5,748,152
2022-04-18	330.83	356.26	329.00	353.46	126.11	3,708,184
2022-04-15	330.29	343.85	306.14	337.44	120.40	5,732,437
2022-04-14	357.20	357.20	331.35	331.80	118.39	3,298,219
2022-04-13	365.96	365.96	347.20	352.10	125.63	2,511,965
2022-04-12	374.57	384.96	362.82	366.80	130.87	2,247,394
2022-04-11	404.32	404.32	367.18	371.00	132.37	3,514,242
2022-04-08	428.36	429.79	399.94	403.17	143.85	2,930,119
2022-04-07	443.79	443.79	417.20	424.76	151.55	3,821,439
2022-04-06	466.79	471.60	434.78	445.42	158.93	3,990,383
2022-04-01	477.40	489.69	471.91	472.68	168.65	1,820,824
2022-03-31	489.86	494.19	475.30	482.72	172.23	1,867,348
2022-03-30	475.64	501.02	474.60	495.46	176.78	2,537,521
2022-03-29	482.93	488.96	467.14	477.83	170.49	3,642,509
2022-03-28	509.60	509.60	472.42	476.81	170.13	3,852,489
2022-03-25	532.00	532.01	511.31	512.40	182.82	1,210,697
2022-03-24	526.34	538.99	515.03	525.70	187.57	1,868,281
2022-03-23	530.60	539.91	522.61	536.05	191.26	2,098,281
2022-03-22	553.00	553.00	515.72	525.70	187.57	3,401,662
2022-03-21	551.46	567.95	540.54	552.30	197.06	2,191,558
2022-03-18	553.00	556.00	532.00	556.00	198.38	2,528,715
2022-03-17	601.55	609.48	557.20	560.00	199.81	4,817,072
2022-03-16	594.16	603.23	549.56	599.27	213.82	3,309,483
2022-03-15	577.50	607.56	560.00	574.73	205.06	2,919,849
2022-03-14	560.00	595.00	547.40	586.32	209.20	2,653,738
2022-03-11	576.80	585.27	548.34	568.40	202.80	2,904,333
2022-03-10	590.80	611.79	589.01	590.79	210.79	3,177,810
2022-03-09	602.66	619.49	558.17	571.20	203.80	3,226,367
2022-03-08	614.60	635.60	584.32	586.43	209.24	3,031,673
2022-03-07	593.60	631.40	582.40	610.26	217.74	3,297,527
2022-03-04	594.96	606.06	582.68	595.52	212.48	2,004,127
2022-03-03	621.25	623.62	596.40	601.38	214.57	2,271,775
2022-03-02	604.66	619.86	586.59	611.98	218.35	2,195,037
2022-03-01	605.98	620.90	595.00	602.00	214.79	3,532,359
2022-02-28	550.20	607.43	540.54	592.62	211.45	3,855,723
2022-02-25	550.20	572.59	546.00	554.40	197.81	2,484,984
2022-02-24	526.40	557.90	520.80	537.60	191.81	2,920,793
2022-02-23	534.38	549.40	522.20	531.99	189.81	3,005,660
2022-02-22	520.77	553.00	508.20	533.40	190.32	3,155,770
2022-02-21	541.38	545.79	506.80	533.85	190.48	1,507,822
2022-02-18	536.20	550.65	533.55	539.78	192.59	1,299,591
2022-02-17	513.80	559.99	506.80	552.30	197.06	2,511,824
2022-02-16	510.30	524.22	501.20	514.60	183.61	1,467,683
2022-02-15	480.06	512.39	466.23	510.30	182.07	2,352,323
2022-02-14	473.21	484.40	463.40	473.84	169.07	1,567,139
2022-02-11	483.56	491.81	469.97	477.40	170.33	1,593,985
2022-02-10	541.80	544.24	484.40	484.43	172.84	2,384,733

← NewerPage 19 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.