GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.060	5.090	5.040	5.090	4.690	6,924,675
2023-04-27	5.070	5.080	5.020	5.060	4.662	5,682,253
2023-04-26	4.990	5.070	4.980	5.040	4.644	5,671,178
2023-04-25	5.050	5.080	4.970	5.010	4.616	7,375,401
2023-04-24	5.050	5.070	4.980	5.050	4.653	8,435,847
2023-04-21	5.130	5.130	5.040	5.050	4.653	9,224,853
2023-04-20	5.160	5.160	5.080	5.130	4.727	6,545,953
2023-04-19	5.210	5.230	5.150	5.160	4.755	6,960,014
2023-04-18	5.260	5.270	5.200	5.230	4.819	7,816,860
2023-04-17	5.240	5.290	5.230	5.260	4.847	9,656,800
2023-04-14	5.210	5.280	5.200	5.270	4.856	13,678,727
2023-04-13	5.240	5.290	5.190	5.220	4.810	15,454,940
2023-04-12	5.160	5.190	5.130	5.140	4.736	5,193,560
2023-04-11	5.180	5.180	5.130	5.150	4.745	6,943,360
2023-04-10	5.150	5.190	5.120	5.180	4.773	10,382,266
2023-04-07	5.120	5.160	5.110	5.150	4.745	7,679,659
2023-04-06	5.100	5.120	5.080	5.110	4.709	6,690,966
2023-04-04	5.140	5.150	5.100	5.120	4.718	8,173,742
2023-04-03	5.110	5.150	5.060	5.140	4.736	12,932,300
2023-03-31	5.080	5.120	5.070	5.100	4.699	8,794,357
2023-03-30	5.130	5.140	5.070	5.120	4.718	6,880,680
2023-03-29	5.150	5.200	5.080	5.090	4.690	10,555,456
2023-03-28	5.220	5.240	5.160	5.170	4.764	6,835,441
2023-03-27	5.240	5.270	5.150	5.170	4.764	11,185,256
2023-03-24	5.200	5.320	5.190	5.240	4.828	13,410,039
2023-03-23	5.190	5.200	5.160	5.190	4.782	7,953,576
2023-03-22	5.210	5.230	5.180	5.210	4.801	6,418,886
2023-03-21	5.200	5.210	5.160	5.190	4.782	6,977,632
2023-03-20	5.220	5.250	5.170	5.180	4.773	10,747,872
2023-03-17	5.240	5.280	5.200	5.230	4.819	7,609,782
2023-03-16	5.310	5.310	5.210	5.210	4.801	7,588,140
2023-03-15	5.230	5.300	5.190	5.290	4.874	8,770,920
2023-03-14	5.220	5.290	5.150	5.190	4.782	9,112,300
2023-03-13	5.230	5.280	5.190	5.230	4.819	7,502,388
2023-03-10	5.300	5.340	5.240	5.240	4.828	9,921,424
2023-03-09	5.390	5.400	5.310	5.340	4.920	8,382,357
2023-03-08	5.390	5.420	5.360	5.380	4.957	6,717,716
2023-03-07	5.480	5.520	5.400	5.400	4.976	9,646,593
2023-03-06	5.540	5.540	5.460	5.490	5.059	9,180,218
2023-03-03	5.420	5.490	5.410	5.470	5.040	12,207,513
2023-03-02	5.410	5.450	5.400	5.420	4.994	8,238,658
2023-03-01	5.470	5.470	5.390	5.420	4.994	6,467,520
2023-02-28	5.360	5.430	5.350	5.430	5.003	7,239,000
2023-02-27	5.370	5.380	5.320	5.340	4.920	5,503,740
2023-02-24	5.420	5.420	5.340	5.390	4.967	6,565,420
2023-02-23	5.410	5.440	5.370	5.400	4.976	8,169,343
2023-02-22	5.480	5.480	5.400	5.410	4.985	7,484,074
2023-02-21	5.430	5.470	5.400	5.450	5.022	10,126,218
2023-02-20	5.360	5.440	5.340	5.420	4.994	11,096,272
2023-02-17	5.340	5.510	5.330	5.380	4.957	21,652,428
2023-02-16	5.420	5.450	5.270	5.310	4.893	12,445,889
2023-02-15	5.450	5.460	5.400	5.410	4.985	8,595,590
2023-02-14	5.420	5.460	5.390	5.440	5.013	10,287,641
2023-02-13	5.440	5.470	5.390	5.410	4.985	9,621,354
2023-02-10	5.370	5.460	5.360	5.430	5.003	12,599,080
2023-02-09	5.350	5.380	5.330	5.370	4.948	8,053,644
2023-02-08	5.380	5.420	5.330	5.340	4.920	7,773,554
2023-02-07	5.350	5.400	5.320	5.400	4.976	11,332,262
2023-02-06	5.290	5.380	5.280	5.330	4.911	9,307,138
2023-02-03	5.340	5.340	5.260	5.310	4.893	9,421,201

← NewerPage 15 of 21 · 1,213 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.