GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.330 | 5.360 | 5.300 | 5.320 | 4.902 | 8,800,967 |
| 2023-02-01 | 5.310 | 5.340 | 5.280 | 5.330 | 4.911 | 9,794,211 |
| 2023-01-31 | 5.210 | 5.310 | 5.190 | 5.310 | 4.893 | 12,714,302 |
| 2023-01-30 | 5.260 | 5.290 | 5.210 | 5.220 | 4.810 | 9,752,854 |
| 2023-01-20 | 5.140 | 5.230 | 5.140 | 5.220 | 4.810 | 10,201,702 |
| 2023-01-19 | 5.120 | 5.160 | 5.090 | 5.130 | 4.727 | 8,177,659 |
| 2023-01-18 | 5.130 | 5.150 | 5.110 | 5.130 | 4.727 | 6,821,131 |
| 2023-01-17 | 5.190 | 5.190 | 5.110 | 5.120 | 4.718 | 7,027,259 |
| 2023-01-16 | 5.120 | 5.170 | 5.100 | 5.150 | 4.745 | 11,191,669 |
| 2023-01-13 | 5.200 | 5.200 | 5.070 | 5.110 | 4.709 | 12,718,602 |
| 2023-01-12 | 5.200 | 5.230 | 5.120 | 5.140 | 4.736 | 12,041,439 |
| 2023-01-11 | 5.280 | 5.300 | 5.200 | 5.210 | 4.801 | 7,349,908 |
| 2023-01-10 | 5.360 | 5.370 | 5.250 | 5.260 | 4.847 | 7,527,489 |
| 2023-01-09 | 5.390 | 5.420 | 5.320 | 5.320 | 4.902 | 8,242,399 |
| 2023-01-06 | 5.410 | 5.470 | 5.360 | 5.380 | 4.957 | 10,267,510 |
| 2023-01-05 | 5.390 | 5.440 | 5.360 | 5.400 | 4.976 | 9,736,120 |
| 2023-01-04 | 5.340 | 5.440 | 5.330 | 5.400 | 4.976 | 15,568,584 |
| 2023-01-03 | 5.220 | 5.350 | 5.200 | 5.330 | 4.911 | 10,104,295 |
| 2022-12-30 | 5.210 | 5.280 | 5.160 | 5.280 | 4.865 | 7,899,720 |
| 2022-12-29 | 5.150 | 5.260 | 5.150 | 5.170 | 4.764 | 7,986,681 |
| 2022-12-28 | 5.120 | 5.300 | 5.070 | 5.200 | 4.791 | 13,921,700 |
| 2022-12-27 | 5.110 | 5.130 | 5.080 | 5.110 | 4.709 | 4,999,049 |
| 2022-12-26 | 5.030 | 5.100 | 5.000 | 5.100 | 4.699 | 5,086,899 |
| 2022-12-23 | 5.010 | 5.060 | 4.980 | 5.040 | 4.644 | 5,265,620 |
| 2022-12-22 | 5.130 | 5.160 | 4.980 | 4.990 | 4.598 | 7,191,800 |
| 2022-12-21 | 5.180 | 5.220 | 5.080 | 5.100 | 4.699 | 6,200,007 |
| 2022-12-20 | 5.090 | 5.220 | 5.010 | 5.180 | 4.773 | 9,312,085 |
| 2022-12-19 | 5.240 | 5.260 | 5.060 | 5.090 | 4.690 | 7,903,600 |
| 2022-12-16 | 5.220 | 5.280 | 5.190 | 5.230 | 4.819 | 7,580,800 |
| 2022-12-15 | 5.270 | 5.270 | 5.210 | 5.220 | 4.810 | 6,898,230 |
| 2022-12-14 | 5.280 | 5.300 | 5.250 | 5.270 | 4.856 | 6,086,820 |
| 2022-12-13 | 5.230 | 5.290 | 5.220 | 5.260 | 4.847 | 8,580,600 |
| 2022-12-12 | 5.340 | 5.360 | 5.230 | 5.250 | 4.838 | 11,822,070 |
| 2022-12-09 | 5.390 | 5.440 | 5.350 | 5.360 | 4.939 | 8,265,366 |
| 2022-12-08 | 5.440 | 5.470 | 5.370 | 5.390 | 4.967 | 9,468,460 |
| 2022-12-07 | 5.460 | 5.500 | 5.420 | 5.430 | 5.003 | 8,780,864 |
| 2022-12-06 | 5.550 | 5.550 | 5.450 | 5.470 | 5.040 | 12,205,684 |
| 2022-12-05 | 5.500 | 5.550 | 5.460 | 5.550 | 5.114 | 11,652,220 |
| 2022-12-02 | 5.460 | 5.490 | 5.440 | 5.470 | 5.040 | 8,578,171 |
| 2022-12-01 | 5.530 | 5.560 | 5.470 | 5.480 | 5.049 | 10,806,084 |
| 2022-11-30 | 5.530 | 5.570 | 5.490 | 5.510 | 5.077 | 12,239,000 |
| 2022-11-29 | 5.500 | 5.530 | 5.450 | 5.530 | 5.096 | 11,940,421 |
| 2022-11-28 | 5.420 | 5.500 | 5.330 | 5.500 | 5.068 | 12,492,772 |
| 2022-11-25 | 5.420 | 5.490 | 5.410 | 5.450 | 5.022 | 9,141,524 |
| 2022-11-24 | 5.460 | 5.560 | 5.430 | 5.450 | 5.022 | 13,663,020 |
| 2022-11-23 | 5.390 | 5.500 | 5.370 | 5.480 | 5.049 | 17,134,393 |
| 2022-11-22 | 5.420 | 5.460 | 5.360 | 5.390 | 4.967 | 9,824,356 |
| 2022-11-21 | 5.360 | 5.420 | 5.270 | 5.420 | 4.994 | 8,962,803 |
| 2022-11-18 | 5.380 | 5.420 | 5.340 | 5.380 | 4.957 | 11,617,624 |
| 2022-11-17 | 5.400 | 5.420 | 5.320 | 5.360 | 4.939 | 8,858,193 |
| 2022-11-16 | 5.380 | 5.500 | 5.360 | 5.410 | 4.985 | 11,632,217 |
| 2022-11-15 | 5.350 | 5.380 | 5.300 | 5.380 | 4.957 | 9,147,200 |
| 2022-11-14 | 5.390 | 5.440 | 5.320 | 5.330 | 4.911 | 9,548,145 |
| 2022-11-11 | 5.410 | 5.440 | 5.340 | 5.360 | 4.939 | 10,475,220 |
| 2022-11-10 | 5.330 | 5.450 | 5.300 | 5.330 | 4.911 | 10,920,396 |
| 2022-11-09 | 5.300 | 5.360 | 5.270 | 5.330 | 4.911 | 10,883,420 |
| 2022-11-08 | 5.310 | 5.360 | 5.260 | 5.290 | 4.874 | 8,272,654 |
| 2022-11-07 | 5.280 | 5.400 | 5.260 | 5.320 | 4.902 | 11,725,527 |
| 2022-11-04 | 5.190 | 5.300 | 5.170 | 5.270 | 4.856 | 11,224,012 |
| 2022-11-03 | 5.150 | 5.210 | 5.140 | 5.190 | 4.782 | 8,480,010 |
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.