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
2025-04-28	40.500	41.370	39.700	41.050	41.050	5,508,907
2025-04-25	39.910	41.200	39.580	40.010	40.010	4,206,357
2025-04-24	41.120	41.560	39.540	39.730	39.730	4,488,179
2025-04-23	41.190	42.030	40.910	41.010	41.010	3,693,498
2025-04-22	42.310	42.640	40.660	40.830	40.830	6,588,936
2025-04-21	41.920	43.420	41.420	42.580	42.580	3,341,894
2025-04-18	42.830	43.400	41.770	41.920	41.920	3,982,875
2025-04-17	43.880	44.390	41.810	42.890	42.890	6,492,457
2025-04-16	44.150	45.200	43.400	44.000	44.000	5,162,768
2025-04-15	43.500	44.460	42.010	44.160	44.160	4,983,002
2025-04-14	43.900	44.500	42.720	42.950	42.950	4,893,235
2025-04-11	43.320	44.590	43.050	43.600	43.600	5,636,252
2025-04-10	41.600	44.700	41.600	44.300	44.300	10,673,337
2025-04-09	37.990	40.580	35.800	40.200	40.200	7,633,981
2025-04-08	42.000	42.000	38.200	39.320	39.320	7,289,684
2025-04-07	43.500	45.000	37.710	38.070	38.070	10,602,801
2025-04-03	47.880	48.380	46.010	47.140	47.140	7,423,854
2025-04-02	48.450	49.550	48.400	48.960	48.960	6,008,373
2025-04-01	45.000	49.800	45.000	49.300	49.300	14,528,886
2025-03-31	47.550	48.420	44.900	45.050	45.050	9,300,822
2025-03-28	47.000	50.700	46.880	48.000	48.000	13,864,991
2025-03-27	46.850	47.570	46.650	46.870	46.870	7,473,908
2025-03-26	44.460	49.000	44.310	47.250	47.250	15,211,672
2025-03-25	43.680	44.980	43.210	44.680	44.680	7,820,614
2025-03-24	45.920	46.170	42.330	43.480	43.480	10,520,647
2025-03-21	45.830	46.750	45.090	45.950	45.950	8,478,779
2025-03-20	45.120	47.200	45.120	46.000	46.000	10,018,523
2025-03-19	42.360	47.760	41.680	45.940	45.940	18,584,922
2025-03-18	41.950	43.280	41.540	42.650	42.650	7,360,024
2025-03-17	41.200	42.790	41.200	41.610	41.610	7,098,270
2025-03-14	40.370	41.730	39.950	41.000	41.000	6,317,940
2025-03-13	41.800	42.230	40.000	40.630	40.630	5,971,157
2025-03-12	41.930	42.840	41.390	42.030	42.030	6,103,731
2025-03-11	40.770	42.310	40.460	42.200	42.200	8,413,882
2025-03-10	38.880	41.750	38.880	41.430	41.430	9,910,226
2025-03-07	39.420	39.840	38.510	38.870	38.870	5,258,104
2025-03-06	39.110	40.030	38.880	39.620	39.620	5,497,795
2025-03-05	39.980	39.980	38.780	38.970	38.970	4,958,136
2025-03-04	40.300	40.550	39.180	39.980	39.980	6,164,604
2025-03-03	40.400	41.500	40.270	40.620	40.620	6,253,864
2025-02-28	41.700	42.500	40.360	40.400	40.400	7,495,964
2025-02-27	42.290	42.670	41.220	41.830	41.830	7,143,438
2025-02-26	41.140	42.360	40.920	42.290	42.290	10,362,869
2025-02-25	40.670	41.870	40.640	40.900	40.900	6,739,924
2025-02-24	40.710	41.480	40.170	41.270	41.270	7,377,399
2025-02-21	40.600	41.100	39.900	40.770	40.770	7,056,887
2025-02-20	41.000	41.070	40.100	40.470	40.470	5,843,489
2025-02-19	39.800	41.500	39.480	41.250	41.250	8,301,217
2025-02-18	41.650	41.960	39.800	40.260	40.260	9,659,845
2025-02-17	40.050	41.290	39.980	40.270	40.270	6,173,870
2025-02-14	39.220	41.450	39.220	40.500	40.500	8,597,603
2025-02-13	39.900	40.690	39.380	39.400	39.400	5,537,678
2025-02-12	39.500	40.290	39.220	40.120	40.120	4,802,528
2025-02-11	40.400	40.400	39.450	39.510	39.510	4,922,211
2025-02-10	40.920	41.000	39.780	40.520	40.520	5,695,806
2025-02-07	39.540	41.500	39.490	40.700	40.700	9,880,876
2025-02-06	38.440	39.850	37.900	39.680	39.680	6,545,140
2025-02-05	38.660	39.150	37.900	38.630	38.630	5,247,306
2025-01-27	40.810	41.530	38.170	38.350	38.350	7,157,764
2025-01-24	39.700	41.680	39.610	40.990	40.990	8,353,806

← NewerPage 7 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.