GEPIC Energy Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.470	5.640	5.460	5.590	5.209	13,046,201
2023-10-26	5.400	5.500	5.340	5.480	5.107	7,748,820
2023-10-25	5.380	5.450	5.370	5.410	5.041	7,092,860
2023-10-24	5.330	5.410	5.260	5.370	5.004	7,272,400
2023-10-23	5.410	5.440	5.300	5.320	4.957	7,653,940
2023-10-20	5.450	5.510	5.410	5.420	5.051	6,065,668
2023-10-19	5.520	5.540	5.430	5.450	5.079	7,699,282
2023-10-18	5.640	5.650	5.520	5.540	5.162	6,580,420
2023-10-17	5.620	5.690	5.590	5.640	5.256	8,335,298
2023-10-16	5.540	5.620	5.520	5.610	5.228	10,959,849
2023-10-13	5.550	5.580	5.540	5.560	5.181	5,961,461
2023-10-12	5.490	5.580	5.490	5.560	5.181	7,974,940
2023-10-11	5.660	5.660	5.480	5.490	5.116	13,142,500
2023-10-10	5.680	5.750	5.650	5.660	5.274	17,352,803
2023-10-09	5.560	5.600	5.500	5.580	5.200	9,240,888
2023-09-28	5.650	5.670	5.560	5.560	5.181	7,414,284
2023-09-27	5.550	5.720	5.540	5.620	5.237	10,380,786
2023-09-26	5.540	5.560	5.510	5.530	5.153	6,238,520
2023-09-25	5.560	5.650	5.530	5.540	5.162	7,023,541
2023-09-22	5.600	5.610	5.520	5.560	5.181	11,162,881
2023-09-21	5.650	5.670	5.570	5.580	5.200	7,362,241
2023-09-20	5.610	5.690	5.610	5.640	5.256	7,846,210
2023-09-19	5.640	5.680	5.610	5.640	5.256	7,699,270
2023-09-18	5.580	5.640	5.540	5.620	5.237	8,519,273
2023-09-15	5.630	5.660	5.570	5.600	5.218	7,623,331
2023-09-14	5.620	5.660	5.600	5.640	5.256	9,884,219
2023-09-13	5.600	5.640	5.560	5.590	5.209	6,829,540
2023-09-12	5.540	5.650	5.540	5.610	5.228	6,577,940
2023-09-11	5.540	5.600	5.540	5.570	5.190	6,691,124
2023-09-08	5.530	5.570	5.480	5.550	5.172	5,140,622
2023-09-07	5.610	5.630	5.500	5.510	5.134	8,153,688
2023-09-06	5.600	5.680	5.590	5.610	5.228	7,255,449
2023-09-05	5.540	5.650	5.540	5.620	5.237	10,233,237
2023-09-04	5.540	5.580	5.510	5.570	5.190	8,257,271
2023-09-01	5.460	5.560	5.430	5.540	5.162	9,754,380
2023-08-31	5.400	5.480	5.400	5.470	5.097	9,366,900
2023-08-30	5.520	5.570	5.440	5.450	5.079	10,372,699
2023-08-29	5.580	5.630	5.510	5.540	5.162	12,913,273
2023-08-28	5.820	5.820	5.560	5.580	5.200	12,206,502
2023-08-25	5.460	5.630	5.440	5.540	5.162	11,030,600
2023-08-24	5.460	5.520	5.410	5.480	5.107	7,090,960
2023-08-23	5.520	5.560	5.470	5.480	5.107	4,895,281
2023-08-22	5.590	5.620	5.480	5.540	5.162	7,727,671
2023-08-21	5.520	5.680	5.490	5.560	5.181	10,135,737
2023-08-18	5.550	5.600	5.510	5.520	5.144	9,046,080
2023-08-17	5.520	5.560	5.460	5.550	5.172	9,877,680
2023-08-16	5.630	5.630	5.540	5.560	5.181	9,945,144
2023-08-15	5.660	5.710	5.590	5.640	5.256	8,129,100
2023-08-14	5.630	5.660	5.540	5.640	5.256	9,216,040
2023-08-11	5.730	5.760	5.620	5.630	5.246	11,226,558
2023-08-10	5.690	5.740	5.660	5.680	5.293	16,722,330
2023-08-09	5.790	5.790	5.610	5.640	5.256	12,038,398
2023-08-08	5.700	5.810	5.660	5.750	5.358	14,744,780
2023-08-07	5.680	5.720	5.630	5.700	5.312	8,111,316
2023-08-04	5.740	5.760	5.660	5.670	5.284	8,919,968
2023-08-03	5.680	5.740	5.660	5.720	5.330	8,919,619
2023-08-02	5.720	5.730	5.650	5.690	5.302	9,134,780
2023-08-01	5.620	5.740	5.600	5.730	5.339	15,627,695
2023-07-31	5.580	5.630	5.560	5.610	5.228	10,128,200
2023-07-28	5.510	5.570	5.480	5.550	5.172	8,629,005

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.