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
2025-01-23	37.920	43.330	37.600	40.940	40.940	12,491,703
2025-01-22	37.920	37.920	37.000	37.560	37.560	3,254,164
2025-01-21	39.360	39.500	37.910	38.040	38.040	4,426,491
2025-01-20	39.300	39.920	39.050	39.180	39.180	3,788,650
2025-01-17	39.300	39.960	38.580	38.920	38.920	3,724,741
2025-01-16	39.000	40.100	38.900	39.630	39.630	4,327,816
2025-01-15	39.070	40.300	38.430	39.300	39.300	5,978,289
2025-01-14	38.000	39.300	37.810	39.290	39.290	5,334,746
2025-01-13	37.800	38.280	37.340	37.980	37.980	3,103,747
2025-01-10	39.050	40.250	38.000	38.050	38.050	5,900,836
2025-01-09	38.760	39.770	38.440	38.540	38.540	3,574,527
2025-01-08	38.830	39.490	37.810	39.030	39.030	3,696,699
2025-01-07	38.590	39.250	37.860	39.010	39.010	4,199,460
2025-01-06	38.600	39.460	37.990	38.790	38.790	3,748,639
2025-01-03	40.050	40.380	38.400	38.590	38.590	4,694,084
2025-01-02	40.570	41.590	39.710	39.970	39.970	4,945,218
2024-12-31	42.380	43.100	40.800	40.900	40.900	4,497,433
2024-12-30	42.280	43.190	42.000	42.460	42.460	3,198,031
2024-12-27	43.260	43.550	42.460	42.600	42.600	4,348,186
2024-12-26	43.580	44.020	43.240	43.540	43.540	3,069,693
2024-12-25	44.300	44.380	43.200	43.480	43.480	3,668,820
2024-12-24	42.990	44.550	42.990	44.070	44.070	5,268,472
2024-12-23	44.000	44.410	42.950	42.950	42.950	4,657,043
2024-12-20	43.870	44.440	43.680	43.800	43.800	3,247,496
2024-12-19	44.000	44.090	43.430	43.720	43.720	4,173,581
2024-12-18	44.900	45.370	44.390	44.570	44.570	2,999,089
2024-12-17	45.500	46.050	44.370	44.530	44.530	3,982,518
2024-12-16	45.130	46.230	44.500	45.810	45.810	5,602,619
2024-12-13	47.040	47.380	45.020	45.130	45.130	7,765,210
2024-12-12	47.390	47.590	46.730	47.300	47.300	3,634,223
2024-12-11	47.480	47.960	47.150	47.360	47.360	3,326,989
2024-12-10	49.200	49.580	47.760	47.820	47.820	5,506,557
2024-12-09	47.670	48.190	47.210	47.810	47.810	4,363,877
2024-12-06	46.520	48.350	45.640	48.040	48.040	6,190,903
2024-12-05	46.480	47.050	46.110	46.820	46.820	2,759,264
2024-12-04	48.180	48.460	46.460	46.550	46.550	4,922,208
2024-12-03	48.380	48.820	47.730	48.320	48.320	4,651,781
2024-12-02	47.350	48.350	46.380	48.300	48.300	5,037,561
2024-11-29	47.300	48.630	47.000	47.960	47.960	4,689,141
2024-11-28	47.600	48.450	47.260	47.270	47.270	4,396,839
2024-11-27	46.500	47.880	45.830	47.790	47.790	4,752,635
2024-11-26	47.860	48.630	46.500	46.550	46.550	4,833,299
2024-11-25	47.000	48.120	46.690	47.890	47.890	5,213,264
2024-11-22	50.100	50.300	47.040	47.170	47.170	9,971,228
2024-11-21	51.390	52.300	50.010	50.500	50.500	6,938,851
2024-11-20	51.090	51.680	50.720	51.310	51.310	5,281,981
2024-11-19	50.250	51.960	49.870	51.460	51.460	5,858,854
2024-11-18	52.500	53.000	49.660	50.100	50.100	7,193,499
2024-11-15	55.180	55.660	52.750	52.780	52.780	9,674,816
2024-11-14	57.450	58.710	55.840	56.200	56.200	12,096,597
2024-11-13	55.270	57.500	55.000	56.950	56.950	10,282,486
2024-11-12	56.530	58.000	55.000	55.820	55.820	12,275,899
2024-11-11	53.160	56.110	52.780	55.680	55.680	10,447,979
2024-11-08	54.000	55.680	53.170	53.540	53.540	9,732,943
2024-11-07	51.510	53.220	50.660	53.200	53.200	9,350,844
2024-11-06	54.350	56.020	53.000	53.330	53.330	10,595,515
2024-11-05	51.540	54.510	50.780	54.390	54.390	10,026,597
2024-11-04	50.290	52.850	50.090	51.550	51.550	6,206,503
2024-11-01	52.500	53.000	50.180	50.290	50.290	8,489,161
2024-10-31	53.740	54.970	52.810	53.070	53.070	9,172,990

← NewerPage 8 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.