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
2022-02-09	534.80	547.40	520.83	547.26	195.26	939,794
2022-02-08	573.76	573.76	519.96	535.78	191.16	1,727,937
2022-02-07	581.00	591.50	553.00	571.19	203.80	1,466,728
2022-01-28	554.67	586.00	540.40	563.99	201.23	2,372,001
2022-01-27	568.41	576.80	546.25	549.25	195.97	1,964,729
2022-01-26	561.97	587.72	555.81	572.85	204.39	2,173,402
2022-01-25	556.39	574.00	550.91	553.67	197.55	2,610,547
2022-01-24	504.00	584.92	502.60	562.88	200.84	3,680,695
2022-01-21	479.57	520.46	468.03	510.30	182.07	2,722,794
2022-01-20	482.64	497.00	471.83	481.63	171.84	1,724,129
2022-01-19	503.30	503.30	476.00	483.70	172.58	1,924,043
2022-01-18	492.86	508.56	480.21	503.22	179.55	2,604,028
2022-01-17	491.08	519.40	485.86	497.15	177.38	3,136,670
2022-01-14	457.10	504.00	455.70	492.34	175.66	3,950,393
2022-01-13	508.20	508.20	472.14	475.30	169.59	3,103,058
2022-01-12	515.20	519.40	483.70	508.07	181.28	2,766,992
2022-01-11	541.83	541.83	490.92	503.66	179.71	3,298,278
2022-01-10	541.10	551.25	520.23	536.52	191.43	2,719,319
2022-01-07	567.84	568.20	530.91	547.54	195.36	3,086,302
2022-01-06	565.31	576.69	551.60	568.20	202.73	2,189,898
2022-01-05	593.03	598.82	563.71	571.63	203.96	2,673,965
2022-01-04	658.67	658.67	585.20	598.82	213.66	3,934,241
2021-12-31	634.45	686.00	634.45	643.41	229.57	3,565,563
2021-12-30	571.70	621.32	566.41	617.40	220.29	3,018,268
2021-12-29	571.96	582.40	561.60	572.68	204.33	1,885,933
2021-12-28	543.70	568.20	532.03	566.55	202.14	2,245,501
2021-12-27	537.57	550.93	529.20	537.63	191.82	1,971,742
2021-12-24	572.75	572.75	540.43	542.25	193.47	2,261,061
2021-12-23	573.41	586.43	553.01	572.60	204.30	1,932,187
2021-12-22	572.59	586.57	568.41	572.60	204.30	2,271,955
2021-12-21	597.53	602.50	547.99	571.19	203.80	4,034,469
2021-12-20	630.35	637.00	591.50	592.70	211.48	3,574,796
2021-12-17	655.59	684.42	637.00	646.80	230.78	2,692,536
2021-12-16	655.90	674.81	641.21	659.26	235.22	2,022,214
2021-12-15	632.80	679.80	632.80	647.92	231.18	3,420,933
2021-12-14	644.85	651.91	627.34	633.51	226.04	1,360,310
2021-12-13	649.85	665.00	639.80	647.33	230.97	2,794,818
2021-12-10	609.36	653.32	607.56	649.64	231.79	4,477,866
2021-12-09	606.20	621.99	595.04	614.88	219.39	2,029,531
2021-12-08	597.80	620.20	589.37	610.08	217.67	2,342,472
2021-12-07	616.00	617.68	577.28	596.40	212.79	2,468,433
2021-12-06	630.00	644.00	602.00	607.33	216.69	1,796,208
2021-12-03	606.90	630.00	595.29	624.47	222.81	2,257,645
2021-12-02	618.79	623.49	595.00	606.89	216.54	2,446,242
2021-12-01	659.40	678.37	615.99	617.86	220.45	2,978,519
2021-11-30	677.60	677.60	651.48	654.57	233.55	2,154,569
2021-11-29	603.88	681.80	603.88	670.32	239.17	5,250,826
2021-11-26	589.90	613.20	581.45	607.57	216.78	2,239,972
2021-11-25	601.05	620.12	581.15	589.90	210.48	2,308,834
2021-11-24	645.05	655.87	602.01	604.39	215.65	2,693,586
2021-11-23	653.80	671.44	638.90	645.85	230.44	2,028,772
2021-11-22	629.90	658.04	620.20	653.66	233.22	2,705,319
2021-11-19	569.77	622.82	568.41	619.26	220.95	2,261,371
2021-11-18	564.20	590.91	564.20	576.80	205.80	1,173,101
2021-11-17	557.45	580.99	553.00	578.97	206.57	1,411,354
2021-11-16	579.96	590.80	557.48	557.62	198.96	2,645,225
2021-11-15	643.02	655.02	583.80	591.50	211.05	3,249,615
2021-11-12	646.80	672.00	643.83	653.80	233.27	1,457,346
2021-11-11	630.42	658.00	630.42	646.81	230.78	2,143,734
2021-11-10	617.40	635.21	611.63	629.30	224.53	1,201,725

← NewerPage 20 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.