GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.000 | 6.060 | 5.930 | 6.050 | 5.638 | 14,304,312 |
| 2024-04-24 | 5.830 | 6.010 | 5.830 | 6.010 | 5.600 | 18,908,489 |
| 2024-04-23 | 5.960 | 5.960 | 5.800 | 5.820 | 5.423 | 19,733,194 |
| 2024-04-22 | 6.010 | 6.050 | 5.960 | 5.980 | 5.572 | 15,809,036 |
| 2024-04-19 | 6.020 | 6.090 | 5.960 | 6.000 | 5.591 | 18,223,847 |
| 2024-04-18 | 6.120 | 6.190 | 5.990 | 6.010 | 5.600 | 29,724,002 |
| 2024-04-17 | 5.950 | 6.120 | 5.950 | 6.120 | 5.703 | 26,880,882 |
| 2024-04-16 | 6.080 | 6.130 | 5.900 | 5.910 | 5.507 | 28,615,344 |
| 2024-04-15 | 6.130 | 6.200 | 5.990 | 6.120 | 5.703 | 31,244,931 |
| 2024-04-12 | 6.080 | 6.180 | 6.030 | 6.080 | 5.666 | 23,755,205 |
| 2024-04-11 | 5.910 | 6.090 | 5.840 | 6.050 | 5.638 | 28,380,014 |
| 2024-04-10 | 6.000 | 6.090 | 5.900 | 5.950 | 5.544 | 31,065,118 |
| 2024-04-09 | 6.080 | 6.190 | 5.950 | 6.000 | 5.591 | 32,935,939 |
| 2024-04-08 | 5.880 | 6.020 | 5.860 | 5.890 | 5.489 | 26,436,279 |
| 2024-04-03 | 5.900 | 5.960 | 5.830 | 5.910 | 5.507 | 19,622,258 |
| 2024-04-02 | 5.760 | 5.910 | 5.760 | 5.900 | 5.498 | 25,705,058 |
| 2024-04-01 | 5.840 | 5.850 | 5.720 | 5.790 | 5.395 | 19,546,849 |
| 2024-03-29 | 5.680 | 5.810 | 5.670 | 5.810 | 5.414 | 10,889,960 |
| 2024-03-28 | 5.610 | 5.730 | 5.590 | 5.700 | 5.312 | 18,000,668 |
| 2024-03-27 | 5.740 | 5.800 | 5.610 | 5.630 | 5.246 | 20,417,471 |
| 2024-03-26 | 5.720 | 5.770 | 5.580 | 5.760 | 5.367 | 28,658,610 |
| 2024-03-25 | 5.730 | 5.860 | 5.710 | 5.720 | 5.330 | 29,109,321 |
| 2024-03-22 | 5.910 | 6.070 | 5.800 | 5.800 | 5.405 | 46,460,130 |
| 2024-03-21 | 6.680 | 6.680 | 5.960 | 5.990 | 5.582 | 92,689,385 |
| 2024-03-20 | 6.270 | 6.270 | 6.140 | 6.270 | 5.843 | 31,618,805 |
| 2024-03-19 | 5.700 | 5.700 | 5.700 | 5.700 | 5.312 | 4,561,159 |
| 2024-03-18 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-15 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-14 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-13 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-12 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-11 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-08 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-07 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-06 | 5.180 | 5.180 | 5.180 | 5.180 | 4.827 | 0 |
| 2024-03-05 | 5.200 | 5.260 | 5.170 | 5.180 | 4.827 | 11,142,377 |
| 2024-03-04 | 5.150 | 5.240 | 5.120 | 5.230 | 4.874 | 10,786,003 |
| 2024-03-01 | 5.150 | 5.190 | 5.130 | 5.150 | 4.799 | 9,101,600 |
| 2024-02-29 | 5.060 | 5.160 | 5.050 | 5.150 | 4.799 | 10,447,466 |
| 2024-02-28 | 5.180 | 5.300 | 5.090 | 5.100 | 4.752 | 17,465,760 |
| 2024-02-27 | 5.140 | 5.180 | 5.100 | 5.180 | 4.827 | 8,259,114 |
| 2024-02-26 | 5.200 | 5.230 | 5.110 | 5.130 | 4.780 | 10,238,825 |
| 2024-02-23 | 5.180 | 5.200 | 5.140 | 5.180 | 4.827 | 9,204,900 |
| 2024-02-22 | 5.120 | 5.170 | 5.100 | 5.170 | 4.818 | 8,426,220 |
| 2024-02-21 | 5.120 | 5.220 | 5.080 | 5.120 | 4.771 | 14,149,520 |
| 2024-02-20 | 5.150 | 5.180 | 5.080 | 5.140 | 4.790 | 9,294,384 |
| 2024-02-19 | 5.110 | 5.210 | 5.080 | 5.160 | 4.808 | 16,366,443 |
| 2024-02-08 | 4.980 | 5.090 | 4.880 | 5.060 | 4.715 | 21,698,843 |
| 2024-02-07 | 4.870 | 5.050 | 4.830 | 4.950 | 4.613 | 21,210,160 |
| 2024-02-06 | 4.680 | 5.020 | 4.550 | 4.890 | 4.557 | 23,300,300 |
| 2024-02-05 | 4.900 | 4.960 | 4.630 | 4.730 | 4.408 | 21,393,349 |
| 2024-02-02 | 5.040 | 5.070 | 4.870 | 4.970 | 4.631 | 17,625,993 |
| 2024-02-01 | 5.080 | 5.160 | 5.000 | 5.030 | 4.687 | 12,098,925 |
| 2024-01-31 | 5.220 | 5.280 | 5.080 | 5.110 | 4.762 | 10,301,900 |
| 2024-01-30 | 5.330 | 5.380 | 5.190 | 5.200 | 4.846 | 8,727,160 |
| 2024-01-29 | 5.420 | 5.460 | 5.320 | 5.330 | 4.967 | 9,141,420 |
| 2024-01-26 | 5.310 | 5.430 | 5.300 | 5.390 | 5.023 | 9,984,110 |
| 2024-01-25 | 5.130 | 5.320 | 5.080 | 5.320 | 4.957 | 11,022,653 |
| 2024-01-24 | 5.060 | 5.110 | 4.900 | 5.110 | 4.762 | 13,504,423 |
| 2024-01-23 | 4.940 | 5.030 | 4.810 | 5.020 | 4.678 | 15,265,673 |
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.