GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.730 | 5.880 | 5.720 | 5.800 | 5.493 | 19,451,400 |
| 2024-07-23 | 5.810 | 5.830 | 5.750 | 5.750 | 5.446 | 12,824,185 |
| 2024-07-22 | 5.820 | 5.840 | 5.750 | 5.800 | 5.493 | 10,360,058 |
| 2024-07-19 | 5.760 | 5.830 | 5.740 | 5.810 | 5.503 | 10,638,800 |
| 2024-07-18 | 5.730 | 5.820 | 5.640 | 5.800 | 5.493 | 15,051,700 |
| 2024-07-17 | 5.850 | 5.860 | 5.700 | 5.730 | 5.427 | 16,302,592 |
| 2024-07-16 | 5.900 | 5.920 | 5.820 | 5.860 | 5.550 | 16,008,640 |
| 2024-07-15 | 6.020 | 6.020 | 5.920 | 5.940 | 5.626 | 15,009,517 |
| 2024-07-12 | 6.120 | 6.200 | 6.030 | 6.060 | 5.739 | 16,295,340 |
| 2024-07-11 | 6.050 | 6.130 | 5.960 | 6.120 | 5.796 | 21,196,004 |
| 2024-07-10 | 6.200 | 6.200 | 5.980 | 6.000 | 5.682 | 21,553,985 |
| 2024-07-09 | 6.010 | 6.230 | 5.930 | 6.220 | 5.891 | 25,061,735 |
| 2024-07-08 | 6.100 | 6.120 | 5.990 | 5.990 | 5.673 | 13,782,829 |
| 2024-07-05 | 6.030 | 6.100 | 5.980 | 6.070 | 5.749 | 12,997,731 |
| 2024-07-04 | 6.190 | 6.230 | 6.040 | 6.060 | 5.739 | 11,558,120 |
| 2024-07-03 | 6.230 | 6.270 | 6.150 | 6.170 | 5.843 | 12,975,756 |
| 2024-07-02 | 6.240 | 6.280 | 6.170 | 6.240 | 5.910 | 17,668,780 |
| 2024-07-01 | 6.170 | 6.320 | 6.160 | 6.240 | 5.910 | 20,786,938 |
| 2024-06-28 | 6.050 | 6.240 | 5.980 | 6.170 | 5.843 | 25,617,283 |
| 2024-06-27 | 6.180 | 6.200 | 5.990 | 6.000 | 5.682 | 17,095,540 |
| 2024-06-26 | 6.080 | 6.200 | 6.010 | 6.200 | 5.872 | 19,237,580 |
| 2024-06-25 | 6.190 | 6.210 | 6.060 | 6.100 | 5.777 | 19,042,387 |
| 2024-06-24 | 6.300 | 6.390 | 6.180 | 6.190 | 5.862 | 20,329,369 |
| 2024-06-21 | 6.230 | 6.420 | 6.210 | 6.290 | 5.957 | 22,322,051 |
| 2024-06-20 | 6.430 | 6.490 | 6.200 | 6.240 | 5.910 | 31,800,877 |
| 2024-06-19 | 6.660 | 6.670 | 6.490 | 6.500 | 6.156 | 20,292,836 |
| 2024-06-18 | 6.480 | 6.680 | 6.370 | 6.650 | 6.298 | 30,844,624 |
| 2024-06-17 | 6.660 | 6.760 | 6.490 | 6.510 | 6.165 | 29,649,017 |
| 2024-06-14 | 6.800 | 6.810 | 6.650 | 6.730 | 6.374 | 35,788,492 |
| 2024-06-13 | 6.690 | 6.950 | 6.660 | 6.840 | 6.478 | 63,221,737 |
| 2024-06-12 | 6.530 | 6.620 | 6.470 | 6.540 | 6.194 | 26,118,198 |
| 2024-06-11 | 6.490 | 6.530 | 6.380 | 6.530 | 6.184 | 26,156,372 |
| 2024-06-07 | 6.490 | 6.570 | 6.330 | 6.460 | 6.118 | 28,402,740 |
| 2024-06-06 | 6.480 | 6.600 | 6.350 | 6.460 | 6.118 | 43,551,741 |
| 2024-06-05 | 6.780 | 6.810 | 6.550 | 6.560 | 6.213 | 37,210,649 |
| 2024-06-04 | 6.810 | 6.950 | 6.530 | 6.870 | 6.506 | 53,903,843 |
| 2024-06-03 | 6.990 | 7.180 | 6.700 | 6.860 | 6.497 | 68,161,441 |
| 2024-05-31 | 6.760 | 6.860 | 6.680 | 6.730 | 6.374 | 44,760,673 |
| 2024-05-30 | 7.200 | 7.330 | 6.800 | 6.830 | 6.469 | 68,150,445 |
| 2024-05-29 | 7.320 | 7.330 | 7.030 | 7.180 | 6.800 | 67,518,699 |
| 2024-05-28 | 7.110 | 7.510 | 6.980 | 7.440 | 7.046 | 92,889,695 |
| 2024-05-27 | 7.430 | 7.680 | 7.070 | 7.150 | 6.772 | 79,547,683 |
| 2024-05-24 | 7.300 | 7.990 | 7.240 | 7.500 | 7.103 | 102,672,809 |
| 2024-05-23 | 7.120 | 7.460 | 7.060 | 7.300 | 6.914 | 65,715,073 |
| 2024-05-22 | 7.250 | 7.340 | 7.120 | 7.180 | 6.800 | 50,861,979 |
| 2024-05-21 | 7.460 | 7.560 | 7.250 | 7.270 | 6.885 | 73,985,136 |
| 2024-05-20 | 7.470 | 8.000 | 7.100 | 7.660 | 7.255 | 140,758,168 |
| 2024-05-17 | 6.700 | 7.340 | 6.700 | 7.340 | 6.952 | 46,911,844 |
| 2024-05-16 | 6.730 | 6.960 | 6.660 | 6.670 | 6.317 | 53,822,192 |
| 2024-05-15 | 7.350 | 7.600 | 6.810 | 6.840 | 6.374 | 93,075,077 |
| 2024-05-14 | 7.500 | 7.830 | 7.300 | 7.360 | 6.858 | 131,883,549 |
| 2024-05-13 | 7.000 | 7.140 | 6.990 | 7.140 | 6.653 | 62,900,962 |
| 2024-05-10 | 6.340 | 6.580 | 6.320 | 6.490 | 6.048 | 34,129,488 |
| 2024-05-09 | 6.320 | 6.400 | 6.270 | 6.300 | 5.871 | 25,103,898 |
| 2024-05-08 | 6.360 | 6.480 | 6.320 | 6.330 | 5.899 | 19,269,214 |
| 2024-05-07 | 6.350 | 6.500 | 6.300 | 6.400 | 5.964 | 25,084,286 |
| 2024-05-06 | 6.360 | 6.390 | 6.260 | 6.340 | 5.908 | 24,770,009 |
| 2024-04-30 | 6.300 | 6.350 | 6.230 | 6.270 | 5.843 | 20,963,200 |
| 2024-04-29 | 6.120 | 6.300 | 6.090 | 6.260 | 5.833 | 29,795,140 |
| 2024-04-26 | 6.010 | 6.080 | 6.000 | 6.080 | 5.666 | 16,887,585 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2300 CNY |
| 2025-06-04 | 0.1800 CNY |
| 2024-05-16 | 0.1100 CNY |
| 2023-06-01 | 0.0600 CNY |
| 2022-05-19 | 0.0400 CNY |
| 2021-04-27 | 0.1300 CNY |
| 2020-05-22 | 0.1000 CNY |
| 2019-04-24 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.