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
2024-10-30	53.320	54.500	51.990	52.860	52.860	8,872,250
2024-10-29	57.400	58.790	54.010	54.070	54.070	10,321,978
2024-10-28	56.930	57.100	54.440	56.270	56.270	10,764,223
2024-10-25	53.580	58.580	53.580	57.040	57.040	17,890,714
2024-10-24	56.790	56.800	53.430	53.610	53.610	13,884,136
2024-10-23	55.450	59.950	54.300	57.690	57.690	18,917,124
2024-10-22	53.100	56.200	52.000	56.010	56.010	14,637,181
2024-10-21	53.250	56.660	52.690	53.710	53.710	13,156,672
2024-10-18	50.100	55.820	50.020	52.950	52.950	11,382,214
2024-10-17	51.100	51.860	50.500	50.550	50.550	6,540,001
2024-10-16	50.410	51.900	50.220	50.700	50.700	5,663,684
2024-10-15	53.690	53.980	51.600	51.900	51.900	7,581,991
2024-10-14	53.340	54.500	51.640	53.790	53.790	8,132,263
2024-10-11	56.000	56.500	51.700	52.500	52.500	10,838,747
2024-10-10	60.000	60.980	56.880	56.880	56.880	11,894,513
2024-10-09	66.000	66.000	57.310	59.020	59.020	20,423,281
2024-10-08	73.040	73.040	63.280	69.950	69.950	28,462,789
2024-09-30	54.510	60.890	53.350	60.890	60.890	18,906,885
2024-09-27	45.450	51.150	45.450	50.740	50.740	8,632,100
2024-09-26	42.800	44.600	41.850	44.590	44.590	11,458,878
2024-09-25	43.800	44.950	42.760	42.860	42.860	10,018,210
2024-09-24	41.450	43.260	40.200	42.970	42.970	10,980,435
2024-09-23	42.000	42.680	40.860	40.990	40.990	6,515,943
2024-09-20	43.280	43.280	41.200	42.100	42.100	8,619,759
2024-09-19	44.480	45.320	43.300	43.460	43.460	11,020,279
2024-09-18	44.720	45.240	42.850	43.650	43.650	9,865,652
2024-09-13	48.000	48.190	44.610	45.580	45.580	15,841,799
2024-09-12	48.600	50.310	47.730	48.090	48.090	11,648,452
2024-09-11	43.430	49.300	43.140	49.000	49.000	15,231,432
2024-09-10	44.020	44.700	43.140	43.550	43.550	5,980,188
2024-09-09	44.690	45.290	43.450	43.670	43.670	4,642,126
2024-09-06	47.470	47.680	44.660	44.780	44.780	6,399,318
2024-09-05	46.500	50.750	46.500	47.470	47.470	11,253,294
2024-09-04	44.560	46.060	44.010	45.100	45.100	5,215,223
2024-09-03	43.230	44.950	43.030	44.500	44.500	5,431,447
2024-09-02	47.440	47.480	43.370	43.500	43.500	7,692,242
2024-08-30	47.760	49.100	47.310	47.950	47.950	6,808,162
2024-08-29	44.620	48.960	44.500	48.310	48.310	7,092,988
2024-08-28	45.470	46.150	44.440	44.690	44.690	3,443,624
2024-08-27	46.840	47.120	45.290	45.470	45.470	3,522,754
2024-08-26	46.910	48.200	46.380	47.110	47.110	3,671,569
2024-08-23	47.770	48.200	46.260	46.850	46.850	3,297,497
2024-08-22	49.990	50.320	47.380	47.580	47.580	3,843,524
2024-08-21	52.520	52.520	49.350	49.890	49.890	5,345,233
2024-08-20	54.920	55.220	52.650	52.690	52.690	2,748,165
2024-08-19	55.500	55.630	54.060	54.650	54.650	2,533,289
2024-08-16	57.270	57.290	55.410	55.500	55.500	2,713,729
2024-08-15	56.810	58.100	56.170	57.140	57.140	3,291,861
2024-08-14	58.100	58.970	56.780	57.200	57.200	2,655,221
2024-08-13	58.000	59.420	56.730	58.290	58.290	2,483,184
2024-08-12	61.390	62.000	58.350	58.550	58.550	2,522,358
2024-08-09	60.300	60.660	59.330	59.390	59.390	1,847,963
2024-08-08	61.460	62.280	59.510	60.100	60.100	2,334,924
2024-08-07	63.000	63.570	61.380	61.750	61.750	3,794,247
2024-08-06	59.310	64.500	59.000	63.380	63.380	6,365,964
2024-08-05	58.560	61.560	58.070	58.200	58.200	3,114,932
2024-08-02	59.500	61.090	58.700	59.500	59.500	2,693,381
2024-08-01	60.220	61.950	59.480	60.300	60.300	3,732,146
2024-07-31	58.470	60.460	57.130	60.310	60.310	4,137,301
2024-07-30	59.540	60.190	58.030	58.930	58.930	3,148,975

← NewerPage 9 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.