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
2025-10-27	55.900	56.980	54.200	55.390	55.390	6,300,560
2025-10-24	53.250	57.170	53.250	55.760	55.760	9,692,699
2025-10-23	52.070	53.270	50.810	53.160	53.160	5,836,856
2025-10-22	53.530	53.890	52.200	52.260	52.260	5,065,395
2025-10-21	53.760	54.820	53.670	53.900	53.900	3,947,278
2025-10-20	54.550	54.770	53.240	53.850	53.850	4,586,553
2025-10-17	58.210	58.880	53.500	53.510	53.510	9,738,139
2025-10-16	59.000	59.960	58.500	58.770	58.770	4,677,804
2025-10-15	58.950	60.100	56.660	59.200	59.200	6,599,552
2025-10-14	59.280	62.400	58.300	58.500	58.500	7,116,543
2025-10-13	56.720	60.000	56.720	59.160	59.160	6,451,911
2025-10-10	63.490	64.240	60.550	61.000	61.000	8,808,730
2025-10-09	63.280	64.800	61.700	63.650	63.650	11,791,887
2025-09-30	56.800	64.990	56.520	64.690	64.690	17,836,196
2025-09-29	56.820	59.120	56.370	57.410	57.410	11,005,532
2025-09-26	55.650	57.700	55.500	56.130	56.130	8,343,745
2025-09-25	55.890	56.650	55.200	55.880	55.880	8,035,687
2025-09-24	54.090	56.540	54.010	56.250	56.250	9,503,713
2025-09-23	53.630	55.290	52.500	54.780	54.780	8,344,583
2025-09-22	53.750	54.380	52.680	53.780	53.780	6,122,898
2025-09-19	54.200	56.720	53.750	53.750	53.750	9,298,648
2025-09-18	54.500	55.540	52.810	53.740	53.740	8,902,069
2025-09-17	54.280	55.770	53.670	54.730	54.730	6,015,957
2025-09-16	54.100	55.200	52.900	54.680	54.680	8,175,739
2025-09-15	55.900	57.800	54.520	54.670	54.670	8,485,300
2025-09-12	55.000	57.270	54.610	55.360	55.360	8,128,642
2025-09-11	54.080	55.700	53.130	55.380	55.380	7,937,737
2025-09-10	54.400	55.250	53.500	54.610	54.610	8,039,710
2025-09-09	56.600	58.210	55.000	55.250	55.250	11,318,088
2025-09-08	60.000	60.360	56.000	57.600	57.600	16,585,021
2025-09-05	52.340	59.200	52.000	58.500	58.500	20,077,742
2025-09-04	53.430	56.540	51.710	52.350	52.350	19,344,712
2025-09-03	49.900	54.780	49.900	53.370	53.370	18,813,177
2025-09-02	51.570	52.820	49.760	50.290	50.290	8,775,275
2025-09-01	50.370	52.820	49.360	51.860	51.860	13,912,461
2025-08-29	49.310	51.100	47.800	50.100	50.100	15,820,916
2025-08-28	47.810	50.920	47.560	50.260	50.260	15,479,458
2025-08-27	48.730	49.680	47.450	47.520	47.520	7,917,853
2025-08-26	49.220	50.330	48.680	48.680	48.680	8,046,613
2025-08-25	49.250	49.970	48.570	49.400	49.400	9,655,836
2025-08-22	47.680	49.770	47.380	48.830	48.830	10,248,139
2025-08-21	48.060	49.170	47.400	47.680	47.680	7,046,756
2025-08-20	48.900	49.330	47.400	48.490	48.490	8,718,890
2025-08-19	49.340	49.520	48.260	48.450	48.450	8,362,598
2025-08-18	50.300	50.800	48.360	49.330	49.330	14,597,261
2025-08-15	50.100	51.000	49.270	50.000	50.000	12,346,327
2025-08-14	50.000	50.600	48.900	49.600	49.600	12,841,781
2025-08-13	44.630	51.610	44.520	50.800	50.800	23,018,619
2025-08-12	44.910	45.150	44.100	45.030	45.030	5,494,673
2025-08-11	44.660	45.400	44.080	45.000	45.000	7,129,165
2025-08-08	43.260	45.680	43.120	44.270	44.270	11,511,017
2025-08-07	43.990	44.210	43.140	43.240	43.240	5,442,156
2025-08-06	43.570	44.150	43.190	43.980	43.980	4,891,960
2025-08-05	43.880	43.880	43.010	43.570	43.570	5,537,061
2025-08-04	43.750	43.960	43.240	43.780	43.780	4,681,741
2025-08-01	41.710	45.180	41.710	44.080	44.080	14,881,098
2025-07-31	42.750	43.600	41.520	41.790	41.790	6,531,466
2025-07-30	43.670	44.090	42.560	42.890	42.890	6,553,470
2025-07-29	42.940	43.980	42.810	43.780	43.780	4,953,052
2025-07-28	43.300	43.600	42.800	42.940	42.940	4,459,347

← NewerPage 5 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.