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
2025-07-25	44.180	44.180	43.380	43.450	43.450	4,708,176
2025-07-24	42.400	44.220	42.320	44.090	44.090	7,459,359
2025-07-23	43.020	43.580	42.350	42.400	42.400	6,951,788
2025-07-22	42.450	43.350	42.110	42.880	42.880	5,650,224
2025-07-21	42.600	42.800	42.290	42.420	42.420	7,319,367
2025-07-18	42.920	43.260	42.200	42.560	42.560	4,219,043
2025-07-17	43.500	43.990	42.360	42.820	42.820	7,034,654
2025-07-16	43.000	43.450	42.710	43.120	43.120	3,642,008
2025-07-15	44.050	44.380	42.630	43.120	43.120	4,629,870
2025-07-14	44.230	44.570	43.750	44.050	44.050	3,943,499
2025-07-11	44.820	44.870	43.960	44.380	44.380	5,372,707
2025-07-10	44.630	46.140	44.600	44.820	44.820	7,133,504
2025-07-09	45.350	45.930	44.600	44.740	44.740	6,515,535
2025-07-08	42.880	45.890	42.670	45.400	45.400	10,115,714
2025-07-07	43.250	43.690	42.810	42.900	42.900	3,460,867
2025-07-04	44.600	44.950	42.880	43.250	43.250	5,656,682
2025-07-03	44.370	45.150	43.500	44.330	44.330	5,991,076
2025-07-02	42.970	44.350	42.620	44.170	44.170	7,842,281
2025-07-01	43.000	43.340	42.320	42.920	42.920	4,600,872
2025-06-30	42.070	43.750	42.070	43.450	43.450	7,296,320
2025-06-27	41.880	42.700	41.560	41.700	41.700	4,199,931
2025-06-26	42.440	42.800	41.470	41.550	41.550	4,822,829
2025-06-25	42.120	42.690	41.600	42.650	42.650	4,911,559
2025-06-24	41.500	42.320	41.360	42.250	42.250	4,726,683
2025-06-23	40.510	41.760	40.350	41.360	41.360	4,124,401
2025-06-20	40.620	42.670	40.500	40.980	40.980	7,017,695
2025-06-19	41.530	41.920	40.230	40.400	40.400	4,664,434
2025-06-18	40.610	42.300	40.610	41.710	41.710	6,226,029
2025-06-17	41.050	41.300	40.380	40.630	40.630	3,312,378
2025-06-16	40.680	41.880	40.600	41.090	41.090	4,390,050
2025-06-13	40.640	41.990	40.610	40.830	40.830	8,122,027
2025-06-12	40.070	41.170	39.560	40.860	40.860	4,694,547
2025-06-11	40.300	40.920	40.080	40.140	40.140	3,190,450
2025-06-10	40.600	41.580	40.090	40.300	40.300	4,678,662
2025-06-09	39.910	40.770	39.910	40.680	40.680	2,886,249
2025-06-06	40.200	40.410	39.710	40.030	40.030	2,121,169
2025-06-05	40.400	40.680	40.130	40.200	40.200	2,474,779
2025-06-04	40.210	40.890	40.210	40.480	40.480	3,192,791
2025-06-03	39.910	40.090	39.520	39.850	39.850	2,695,366
2025-05-30	39.200	40.550	38.700	40.180	40.180	5,845,930
2025-05-29	38.380	39.350	38.360	39.310	39.310	3,417,286
2025-05-28	38.980	39.040	38.310	38.380	38.380	1,759,865
2025-05-27	39.000	39.120	38.520	38.860	38.860	1,801,443
2025-05-26	38.760	39.170	38.610	39.100	39.100	1,650,752
2025-05-23	38.970	39.380	38.500	38.820	38.820	3,456,546
2025-05-22	40.050	40.530	38.970	39.110	39.110	4,436,785
2025-05-21	40.970	41.350	40.460	40.480	40.480	3,269,299
2025-05-20	40.870	41.090	40.350	40.940	40.940	3,036,131
2025-05-19	40.500	41.140	40.150	40.850	40.850	3,061,819
2025-05-16	40.800	41.750	40.600	40.640	40.640	3,594,757
2025-05-15	42.140	42.140	40.770	40.820	40.820	5,203,353
2025-05-14	42.520	42.740	41.690	42.350	42.350	5,403,493
2025-05-13	42.810	44.660	42.400	42.940	42.940	10,739,685
2025-05-12	41.220	42.500	41.210	42.300	42.300	6,275,315
2025-05-09	41.800	41.830	40.700	40.780	40.780	4,899,331
2025-05-08	40.600	42.330	40.310	42.060	42.060	7,145,273
2025-05-07	41.620	41.950	40.460	40.700	40.700	5,102,224
2025-05-06	39.800	40.870	39.710	40.680	40.680	5,928,914
2025-04-30	40.500	41.170	39.710	39.810	39.810	5,401,771
2025-04-29	40.800	42.240	40.380	40.810	40.810	7,243,762

← NewerPage 6 of 21 · 1,212 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.