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
2026-07-22	61.640	64.760	61.000	62.860	62.860	7,325,298
2026-07-21	63.750	64.130	58.590	62.500	62.500	10,024,093
2026-07-20	65.000	66.580	61.000	63.850	63.850	6,461,930
2026-07-17	67.910	68.890	63.610	64.250	64.250	4,798,872
2026-07-16	72.920	72.920	68.330	68.450	68.450	4,999,839
2026-07-15	72.710	75.970	71.630	72.310	72.310	6,433,682
2026-07-14	69.300	72.810	69.140	71.710	71.710	7,523,205
2026-07-13	72.840	74.300	67.950	68.090	68.090	8,055,956
2026-07-10	80.600	80.670	73.200	73.500	73.500	9,963,977
2026-07-09	81.380	81.650	76.880	80.580	80.580	7,403,489
2026-07-08	85.940	86.040	80.300	80.570	80.570	7,982,705
2026-07-07	89.000	89.630	84.160	85.200	85.200	8,917,426
2026-07-06	91.320	93.500	88.230	88.580	88.580	9,672,496
2026-07-03	92.010	94.270	90.500	90.850	90.850	10,663,835
2026-07-02	99.090	101.10	90.660	90.830	90.830	15,157,606
2026-07-01	107.08	108.00	99.140	100.55	100.55	14,155,964
2026-06-30	109.00	110.66	106.02	108.51	108.51	7,868,034
2026-06-29	105.91	111.30	105.91	109.95	109.95	10,009,523
2026-06-26	112.00	113.00	105.00	105.98	105.98	9,592,892
2026-06-25	112.00	114.00	107.77	110.80	110.80	10,243,851
2026-06-24	114.89	115.89	111.50	113.19	113.19	8,583,432
2026-06-23	119.56	119.56	113.76	114.46	114.46	11,426,481
2026-06-22	116.00	120.84	113.18	120.32	120.32	15,268,739
2026-06-18	114.80	117.66	113.18	114.51	114.51	7,780,619
2026-06-17	115.27	118.45	113.77	115.55	115.55	7,845,362
2026-06-16	112.79	119.60	109.40	116.33	116.33	11,698,175
2026-06-15	111.86	112.49	109.00	111.32	111.32	7,865,919
2026-06-12	115.99	116.80	110.46	110.46	110.46	8,016,713
2026-06-11	115.03	115.03	110.33	113.47	113.47	6,549,297
2026-06-10	118.99	119.00	111.88	114.01	114.01	7,535,005
2026-06-09	117.00	119.00	114.18	117.60	117.60	7,563,846
2026-06-08	115.05	118.08	111.70	114.15	114.15	11,552,355
2026-06-05	133.08	135.00	115.01	116.83	116.83	20,938,091
2026-06-04	136.15	138.80	131.45	134.33	134.33	7,900,271
2026-06-03	141.00	144.84	136.84	137.52	137.52	8,550,367
2026-06-02	146.98	149.58	136.00	139.84	139.84	8,211,658
2026-06-01	143.21	152.96	143.20	144.47	144.47	9,536,812
2026-05-29	147.37	147.68	139.50	140.40	140.40	8,400,592
2026-05-28	149.50	150.97	144.25	149.17	149.17	7,598,527
2026-05-27	140.08	159.97	139.38	148.60	148.60	10,947,305
2026-05-26	141.51	146.00	137.00	138.53	138.53	7,286,775
2026-05-25	138.76	143.25	133.21	142.59	142.59	8,161,724
2026-05-22	138.50	148.98	136.01	141.72	141.72	10,705,626
2026-05-21	141.68	144.80	135.60	136.72	136.72	8,845,252
2026-05-20	128.51	145.98	128.00	143.50	143.50	12,876,541
2026-05-19	125.07	130.13	122.95	129.21	129.21	8,628,240
2026-05-18	113.90	129.43	113.51	125.10	125.10	9,737,511
2026-05-15	116.30	119.76	111.11	115.70	115.70	9,481,844
2026-05-14	120.00	120.83	116.50	116.80	116.80	6,797,881
2026-05-13	117.00	120.99	115.83	120.53	120.53	7,507,578
2026-05-12	114.19	122.41	113.50	117.70	117.70	11,508,571
2026-05-11	106.89	117.08	106.00	114.38	114.38	13,805,334
2026-05-08	109.99	111.27	106.66	107.14	107.14	10,315,819
2026-05-07	109.00	112.10	108.00	110.44	110.44	10,445,849
2026-05-06	105.05	110.35	104.53	109.87	109.87	16,265,561
2026-04-30	100.51	109.99	100.10	108.20	108.20	18,365,803
2026-04-29	89.000	103.00	87.590	101.63	101.63	24,022,478
2026-04-28	85.710	89.890	85.000	88.300	88.300	11,652,170
2026-04-27	86.960	87.730	81.890	85.490	85.490	11,417,392
2026-04-24	91.500	91.500	88.040	89.540	89.540	8,973,507

← NewerPage 2 of 21 · 1,218 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.