GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.230 | 5.230 | 4.920 | 4.940 | 4.603 | 12,505,128 |
| 2024-01-19 | 5.290 | 5.320 | 5.210 | 5.240 | 4.883 | 6,758,740 |
| 2024-01-18 | 5.440 | 5.450 | 5.130 | 5.300 | 4.939 | 15,821,785 |
| 2024-01-17 | 5.570 | 5.590 | 5.470 | 5.470 | 5.097 | 6,574,303 |
| 2024-01-16 | 5.620 | 5.620 | 5.490 | 5.560 | 5.181 | 7,956,137 |
| 2024-01-15 | 5.630 | 5.660 | 5.570 | 5.580 | 5.200 | 7,083,120 |
| 2024-01-12 | 5.530 | 5.690 | 5.530 | 5.620 | 5.237 | 8,903,000 |
| 2024-01-11 | 5.550 | 5.620 | 5.540 | 5.560 | 5.181 | 7,032,399 |
| 2024-01-10 | 5.580 | 5.640 | 5.510 | 5.580 | 5.200 | 8,952,576 |
| 2024-01-09 | 5.610 | 5.650 | 5.560 | 5.590 | 5.209 | 7,613,380 |
| 2024-01-08 | 5.740 | 5.740 | 5.600 | 5.630 | 5.246 | 8,815,340 |
| 2024-01-05 | 5.790 | 5.820 | 5.720 | 5.730 | 5.339 | 8,778,539 |
| 2024-01-04 | 5.760 | 5.810 | 5.740 | 5.800 | 5.405 | 9,367,519 |
| 2024-01-03 | 5.650 | 5.780 | 5.650 | 5.780 | 5.386 | 10,891,063 |
| 2024-01-02 | 5.540 | 5.730 | 5.540 | 5.680 | 5.293 | 13,264,921 |
| 2023-12-29 | 5.580 | 5.590 | 5.440 | 5.570 | 5.190 | 11,973,460 |
| 2023-12-28 | 5.690 | 5.710 | 5.570 | 5.580 | 5.200 | 14,322,353 |
| 2023-12-27 | 5.600 | 5.710 | 5.580 | 5.700 | 5.312 | 7,024,780 |
| 2023-12-26 | 5.690 | 5.720 | 5.570 | 5.590 | 5.209 | 8,558,708 |
| 2023-12-25 | 5.720 | 5.730 | 5.590 | 5.660 | 5.274 | 10,604,234 |
| 2023-12-22 | 5.750 | 5.800 | 5.710 | 5.730 | 5.339 | 9,332,465 |
| 2023-12-21 | 5.730 | 5.760 | 5.630 | 5.750 | 5.358 | 8,761,028 |
| 2023-12-20 | 5.770 | 5.850 | 5.720 | 5.750 | 5.358 | 7,780,869 |
| 2023-12-19 | 5.830 | 5.850 | 5.730 | 5.770 | 5.377 | 8,339,700 |
| 2023-12-18 | 5.830 | 5.850 | 5.780 | 5.800 | 5.405 | 8,480,400 |
| 2023-12-15 | 5.900 | 5.930 | 5.830 | 5.840 | 5.442 | 8,712,277 |
| 2023-12-14 | 5.880 | 5.920 | 5.800 | 5.910 | 5.507 | 10,542,878 |
| 2023-12-13 | 5.810 | 5.900 | 5.790 | 5.850 | 5.451 | 9,460,150 |
| 2023-12-12 | 5.830 | 5.840 | 5.760 | 5.820 | 5.423 | 8,519,421 |
| 2023-12-11 | 5.850 | 5.860 | 5.710 | 5.820 | 5.423 | 11,874,578 |
| 2023-12-08 | 5.840 | 5.900 | 5.820 | 5.830 | 5.433 | 12,086,653 |
| 2023-12-07 | 5.840 | 5.860 | 5.800 | 5.830 | 5.433 | 10,287,936 |
| 2023-12-06 | 5.860 | 5.880 | 5.790 | 5.850 | 5.451 | 10,897,203 |
| 2023-12-05 | 5.940 | 5.950 | 5.840 | 5.860 | 5.461 | 11,990,960 |
| 2023-12-04 | 5.850 | 5.920 | 5.830 | 5.920 | 5.517 | 12,067,284 |
| 2023-12-01 | 5.790 | 5.880 | 5.780 | 5.820 | 5.423 | 10,493,323 |
| 2023-11-30 | 5.790 | 5.830 | 5.750 | 5.800 | 5.405 | 9,358,060 |
| 2023-11-29 | 5.740 | 5.820 | 5.720 | 5.790 | 5.395 | 13,246,122 |
| 2023-11-28 | 5.670 | 5.750 | 5.670 | 5.750 | 5.358 | 9,260,878 |
| 2023-11-27 | 5.660 | 5.700 | 5.620 | 5.690 | 5.302 | 8,710,799 |
| 2023-11-24 | 5.680 | 5.700 | 5.640 | 5.660 | 5.274 | 5,583,280 |
| 2023-11-23 | 5.650 | 5.690 | 5.620 | 5.690 | 5.302 | 9,367,862 |
| 2023-11-22 | 5.650 | 5.680 | 5.620 | 5.640 | 5.256 | 6,273,994 |
| 2023-11-21 | 5.670 | 5.710 | 5.640 | 5.640 | 5.256 | 7,285,982 |
| 2023-11-20 | 5.690 | 5.700 | 5.650 | 5.670 | 5.284 | 6,879,402 |
| 2023-11-17 | 5.630 | 5.670 | 5.600 | 5.670 | 5.284 | 7,015,080 |
| 2023-11-16 | 5.650 | 5.680 | 5.630 | 5.640 | 5.256 | 5,203,595 |
| 2023-11-15 | 5.690 | 5.690 | 5.610 | 5.650 | 5.265 | 6,351,700 |
| 2023-11-14 | 5.660 | 5.690 | 5.620 | 5.630 | 5.246 | 8,329,223 |
| 2023-11-13 | 5.610 | 5.730 | 5.600 | 5.660 | 5.274 | 10,610,008 |
| 2023-11-10 | 5.510 | 5.610 | 5.460 | 5.590 | 5.209 | 10,377,409 |
| 2023-11-09 | 5.520 | 5.590 | 5.500 | 5.530 | 5.153 | 7,339,236 |
| 2023-11-08 | 5.560 | 5.590 | 5.510 | 5.530 | 5.153 | 7,268,952 |
| 2023-11-07 | 5.570 | 5.610 | 5.530 | 5.560 | 5.181 | 7,091,003 |
| 2023-11-06 | 5.630 | 5.650 | 5.550 | 5.570 | 5.190 | 9,780,300 |
| 2023-11-03 | 5.630 | 5.670 | 5.590 | 5.610 | 5.228 | 7,716,788 |
| 2023-11-02 | 5.620 | 5.650 | 5.580 | 5.620 | 5.237 | 5,926,708 |
| 2023-11-01 | 5.630 | 5.670 | 5.600 | 5.640 | 5.256 | 8,049,920 |
| 2023-10-31 | 5.660 | 5.710 | 5.580 | 5.600 | 5.218 | 9,825,479 |
| 2023-10-30 | 5.580 | 5.670 | 5.580 | 5.640 | 5.256 | 11,272,421 |
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.