GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.550	5.580	5.510	5.520	5.144	5,468,491
2023-07-26	5.530	5.600	5.510	5.550	5.172	8,165,846
2023-07-25	5.550	5.570	5.480	5.530	5.153	9,227,303
2023-07-24	5.520	5.560	5.450	5.510	5.134	5,575,773
2023-07-21	5.520	5.570	5.490	5.530	5.153	5,973,091
2023-07-20	5.580	5.630	5.530	5.540	5.162	6,680,157
2023-07-19	5.560	5.640	5.550	5.580	5.200	7,643,316
2023-07-18	5.560	5.580	5.490	5.550	5.172	9,154,382
2023-07-17	5.550	5.590	5.500	5.570	5.190	7,970,287
2023-07-14	5.610	5.620	5.490	5.560	5.181	13,738,179
2023-07-13	5.630	5.690	5.540	5.630	5.246	20,219,580
2023-07-12	5.660	5.700	5.530	5.580	5.200	34,468,491
2023-07-11	5.480	5.900	5.410	5.710	5.321	59,828,947
2023-07-10	5.360	5.430	5.330	5.370	5.004	9,612,177
2023-07-07	5.270	5.360	5.260	5.320	4.957	8,737,640
2023-07-06	5.250	5.320	5.250	5.280	4.920	7,281,117
2023-07-05	5.240	5.290	5.240	5.250	4.892	4,205,380
2023-07-04	5.280	5.280	5.230	5.240	4.883	5,640,760
2023-07-03	5.270	5.310	5.240	5.290	4.929	8,534,903
2023-06-30	5.260	5.320	5.210	5.230	4.874	8,252,060
2023-06-29	5.290	5.300	5.220	5.260	4.902	6,200,519
2023-06-28	5.250	5.330	5.220	5.300	4.939	10,150,689
2023-06-27	5.240	5.270	5.180	5.260	4.902	10,284,244
2023-06-26	5.150	5.300	5.150	5.250	4.892	13,879,897
2023-06-21	5.070	5.190	5.050	5.150	4.799	10,885,664
2023-06-20	5.120	5.140	5.050	5.060	4.715	6,660,136
2023-06-19	5.150	5.170	5.110	5.120	4.771	4,960,280
2023-06-16	5.130	5.170	5.120	5.160	4.808	4,523,740
2023-06-15	5.140	5.140	5.110	5.130	4.780	4,809,352
2023-06-14	5.170	5.180	5.120	5.130	4.780	5,298,144
2023-06-13	5.160	5.180	5.140	5.150	4.799	5,086,320
2023-06-12	5.160	5.210	5.150	5.170	4.818	5,734,613
2023-06-09	5.150	5.200	5.130	5.170	4.818	5,728,448
2023-06-08	5.140	5.190	5.120	5.160	4.808	6,277,683
2023-06-07	5.180	5.180	5.120	5.140	4.790	6,169,961
2023-06-06	5.230	5.240	5.160	5.170	4.818	8,956,598
2023-06-05	5.250	5.290	5.210	5.230	4.874	7,402,284
2023-06-02	5.310	5.330	5.220	5.240	4.883	8,085,478
2023-06-01	5.320	5.360	5.250	5.260	4.902	10,511,172
2023-05-31	5.420	5.460	5.350	5.370	4.948	10,248,902
2023-05-30	5.390	5.440	5.340	5.430	5.003	10,271,900
2023-05-29	5.300	5.400	5.270	5.390	4.967	10,876,827
2023-05-26	5.340	5.390	5.270	5.300	4.884	7,167,346
2023-05-25	5.260	5.420	5.240	5.340	4.920	12,134,040
2023-05-24	5.290	5.330	5.250	5.260	4.847	6,626,988
2023-05-23	5.360	5.410	5.290	5.290	4.874	8,583,460
2023-05-22	5.260	5.380	5.260	5.360	4.939	10,617,040
2023-05-19	5.330	5.330	5.250	5.270	4.856	5,948,120
2023-05-18	5.320	5.350	5.280	5.300	4.884	5,538,345
2023-05-17	5.320	5.340	5.250	5.320	4.902	6,148,220
2023-05-16	5.300	5.350	5.270	5.300	4.884	6,616,740
2023-05-15	5.310	5.380	5.280	5.320	4.902	9,287,814
2023-05-12	5.290	5.370	5.270	5.300	4.884	11,083,092
2023-05-11	5.270	5.350	5.240	5.280	4.865	7,817,780
2023-05-10	5.230	5.280	5.230	5.260	4.847	6,522,522
2023-05-09	5.280	5.310	5.240	5.240	4.828	11,991,265
2023-05-08	5.200	5.280	5.200	5.260	4.847	10,728,269
2023-05-05	5.170	5.240	5.150	5.200	4.791	10,185,025
2023-05-04	5.080	5.170	5.060	5.160	4.755	8,205,904
2023-04-28	5.060	5.090	5.040	5.090	4.690	6,924,675

← NewerPage 14 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.