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
2026-01-21	72.000	76.600	71.510	74.720	74.720	10,000,152
2026-01-20	74.930	75.880	71.630	72.550	72.550	9,469,618
2026-01-19	72.170	75.330	71.020	74.830	74.830	10,420,707
2026-01-16	72.890	74.650	72.140	73.660	73.660	8,178,412
2026-01-15	71.670	74.410	71.480	72.390	72.390	6,275,118
2026-01-14	70.110	75.850	70.110	72.540	72.540	12,576,582
2026-01-13	72.040	72.470	69.880	70.960	70.960	8,451,576
2026-01-12	72.420	74.490	70.570	72.040	72.040	11,376,045
2026-01-09	74.580	76.690	72.350	72.890	72.890	11,193,125
2026-01-08	74.000	78.000	73.780	74.200	74.200	16,148,825
2026-01-07	71.380	77.770	70.790	76.650	76.650	19,134,737
2026-01-06	64.030	72.000	63.710	70.850	70.850	17,047,173
2026-01-05	62.870	64.360	60.900	63.700	63.700	7,063,596
2025-12-31	61.930	62.560	60.910	62.130	62.130	6,427,249
2025-12-30	62.020	62.880	61.390	61.930	61.930	5,580,200
2025-12-29	62.500	64.200	62.000	62.650	62.650	7,980,427
2025-12-26	61.690	65.690	61.690	62.500	62.500	11,370,383
2025-12-25	61.080	63.100	60.680	61.690	61.690	8,032,771
2025-12-24	57.920	61.390	57.510	60.900	60.900	8,601,216
2025-12-23	57.860	59.210	57.710	58.040	58.040	6,598,823
2025-12-22	58.080	59.030	57.690	57.850	57.850	6,484,225
2025-12-19	58.530	59.590	58.330	58.840	58.840	6,862,561
2025-12-18	59.040	60.280	58.500	58.840	58.840	6,972,513
2025-12-17	56.380	60.680	55.010	60.050	60.050	13,959,490
2025-12-16	58.080	58.440	55.700	56.320	56.320	10,390,137
2025-12-15	54.800	60.920	54.010	58.450	58.450	22,217,939
2025-12-12	51.760	52.480	51.510	52.020	52.020	6,130,534
2025-12-11	52.640	53.080	51.610	51.750	51.750	4,141,314
2025-12-10	52.950	53.130	51.380	52.200	52.200	4,763,088
2025-12-09	53.660	54.180	52.700	52.810	52.810	5,776,350
2025-12-08	53.360	54.210	52.920	53.710	53.710	5,087,715
2025-12-05	52.870	53.330	51.920	53.100	53.100	3,710,896
2025-12-04	52.910	53.030	51.700	52.530	52.530	3,455,580
2025-12-03	52.580	53.400	51.810	52.980	52.980	4,579,802
2025-12-02	53.090	53.200	52.280	52.410	52.410	3,761,559
2025-12-01	54.020	54.180	52.760	53.190	53.190	5,562,168
2025-11-28	53.320	54.250	53.050	53.780	53.780	4,322,650
2025-11-27	53.370	54.820	53.180	53.270	53.270	4,907,285
2025-11-26	53.530	54.720	52.930	53.390	53.390	5,034,524
2025-11-25	54.120	55.000	53.350	53.650	53.650	5,431,622
2025-11-24	53.550	54.320	52.200	53.580	53.580	5,808,080
2025-11-21	56.000	56.950	53.000	53.000	53.000	8,081,848
2025-11-20	59.200	59.500	57.120	57.270	57.270	6,401,308
2025-11-19	60.630	61.700	57.890	58.360	58.360	8,381,642
2025-11-18	63.000	63.420	60.150	60.900	60.900	9,511,261
2025-11-17	63.980	64.870	62.050	63.000	63.000	10,881,680
2025-11-14	62.980	67.180	62.880	64.310	64.310	14,714,087
2025-11-13	61.990	65.750	61.370	64.260	64.260	14,404,969
2025-11-12	64.300	64.390	60.110	61.190	61.190	14,328,846
2025-11-11	63.790	67.390	63.790	65.200	65.200	15,978,228
2025-11-10	65.010	66.320	62.820	63.170	63.170	15,122,304
2025-11-07	62.380	64.610	61.500	63.550	63.550	12,350,145
2025-11-06	63.060	65.130	62.210	63.000	63.000	13,063,347
2025-11-05	59.210	64.000	59.210	62.840	62.840	13,153,316
2025-11-04	62.070	62.990	59.990	60.500	60.500	8,564,765
2025-11-03	61.500	62.290	59.300	61.960	61.960	13,126,025
2025-10-31	62.500	64.180	60.600	60.830	60.830	16,258,587
2025-10-30	61.200	66.110	60.380	61.870	61.870	22,558,747
2025-10-29	53.880	59.680	53.300	59.200	59.200	13,522,499
2025-10-28	55.010	55.510	53.150	53.650	53.650	6,203,662

← NewerPage 4 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.