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
2026-04-24	91.500	91.500	88.040	89.540	89.540	8,973,507
2026-04-23	94.530	94.570	89.800	91.780	91.780	11,887,325
2026-04-22	87.800	94.360	87.780	92.330	92.330	12,194,704
2026-04-21	88.880	89.540	86.930	88.440	88.440	6,215,434
2026-04-20	86.660	91.490	85.690	89.270	89.270	10,868,275
2026-04-17	86.470	87.660	86.400	87.340	87.340	4,979,711
2026-04-16	87.340	88.420	85.600	86.910	86.910	7,399,481
2026-04-15	90.000	90.570	86.140	86.550	86.550	8,707,867
2026-04-14	90.160	90.300	87.090	89.980	89.980	9,268,669
2026-04-13	86.550	92.460	84.550	89.860	89.860	12,284,524
2026-04-10	84.000	90.000	84.000	85.960	85.960	13,578,099
2026-04-09	80.870	83.110	80.000	82.220	82.220	9,018,443
2026-04-08	84.300	84.560	81.310	82.040	82.040	11,660,814
2026-04-07	82.130	85.600	80.600	83.210	83.210	6,786,150
2026-04-03	85.990	85.990	81.920	82.130	82.130	9,034,090
2026-04-02	89.980	91.860	85.120	86.000	86.000	11,999,316
2026-04-01	93.470	95.000	91.000	91.480	91.480	12,805,889
2026-03-31	93.340	100.00	90.930	94.550	94.550	14,361,690
2026-03-30	98.300	100.00	89.040	94.250	94.250	15,611,649
2026-03-27	97.780	103.25	96.520	99.450	99.450	13,359,368
2026-03-26	98.810	100.50	94.510	97.300	97.300	9,721,185
2026-03-25	96.680	100.98	93.700	98.860	98.860	12,945,734
2026-03-24	99.000	99.990	92.910	96.680	96.680	10,445,476
2026-03-23	100.88	104.57	97.010	97.690	97.690	15,387,416
2026-03-20	96.780	108.55	96.510	102.03	102.03	22,801,609
2026-03-19	93.220	98.500	93.000	97.100	97.100	13,102,492
2026-03-18	94.370	94.380	91.380	92.970	92.970	6,657,926
2026-03-17	97.450	100.05	93.000	93.460	93.460	9,032,471
2026-03-16	99.340	101.23	95.300	96.490	96.490	10,292,030
2026-03-13	100.50	105.00	98.220	99.080	99.080	14,050,095
2026-03-12	103.90	103.90	99.080	101.00	101.00	12,671,471
2026-03-11	97.000	106.81	96.000	102.20	102.20	17,654,177
2026-03-10	96.960	99.250	94.790	97.190	97.190	11,014,803
2026-03-09	94.000	102.85	93.530	101.00	101.00	16,147,609
2026-03-06	93.740	95.850	89.500	93.800	93.800	11,424,212
2026-03-05	98.000	99.930	93.460	94.060	94.060	10,676,837
2026-03-04	97.360	101.88	95.600	97.690	97.690	16,358,619
2026-03-03	97.150	104.99	97.000	98.340	98.340	23,008,336
2026-03-02	84.890	92.970	84.820	91.210	91.210	16,848,062
2026-02-27	83.970	88.200	82.080	87.100	87.100	15,628,250
2026-02-26	81.890	83.330	79.750	82.150	82.150	8,041,690
2026-02-25	78.160	84.470	76.410	81.590	81.590	10,152,252
2026-02-24	77.900	79.190	77.430	77.670	77.670	5,474,796
2026-02-13	79.500	79.560	76.760	76.760	76.760	6,370,513
2026-02-12	79.620	80.500	78.660	79.920	79.920	4,514,039
2026-02-11	79.300	80.430	79.000	79.090	79.090	4,420,008
2026-02-10	80.100	80.660	78.810	78.810	78.810	4,938,551
2026-02-09	81.500	82.740	79.410	80.000	80.000	9,821,697
2026-02-06	80.000	81.500	78.000	79.840	79.840	5,334,873
2026-02-05	84.000	84.370	80.690	81.010	81.010	7,911,890
2026-02-04	85.480	86.080	82.860	85.500	85.500	9,628,876
2026-02-03	82.300	86.730	82.290	85.050	85.050	10,819,935
2026-02-02	85.200	86.170	81.970	81.970	81.970	9,329,216
2026-01-30	88.000	88.990	80.620	84.380	84.380	15,763,448
2026-01-29	92.490	94.530	89.660	89.990	89.990	10,625,841
2026-01-28	93.700	96.730	89.200	92.480	92.480	13,642,498
2026-01-27	92.220	95.270	89.980	94.780	94.780	16,304,529
2026-01-26	97.000	100.99	92.200	94.000	94.000	24,638,921
2026-01-23	87.030	92.660	86.210	92.460	92.460	25,492,944
2026-01-22	75.680	89.650	75.680	89.630	89.630	27,225,057

← NewerPage 3 of 5 · 244 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.