GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.160 | 5.200 | 5.140 | 5.170 | 4.764 | 8,769,304 |
| 2022-11-01 | 5.050 | 5.180 | 5.040 | 5.170 | 4.764 | 10,773,131 |
| 2022-10-31 | 4.940 | 5.080 | 4.900 | 5.030 | 4.635 | 10,503,100 |
| 2022-10-28 | 5.160 | 5.180 | 5.020 | 5.050 | 4.653 | 14,057,826 |
| 2022-10-27 | 5.240 | 5.280 | 5.160 | 5.180 | 4.773 | 11,934,013 |
| 2022-10-26 | 5.180 | 5.290 | 5.180 | 5.270 | 4.856 | 12,389,101 |
| 2022-10-25 | 5.190 | 5.250 | 5.100 | 5.200 | 4.791 | 14,455,387 |
| 2022-10-24 | 5.210 | 5.290 | 5.090 | 5.130 | 4.727 | 10,425,534 |
| 2022-10-21 | 5.160 | 5.280 | 5.160 | 5.180 | 4.773 | 9,485,970 |
| 2022-10-20 | 5.180 | 5.220 | 5.100 | 5.150 | 4.745 | 8,850,060 |
| 2022-10-19 | 5.280 | 5.290 | 5.170 | 5.180 | 4.773 | 8,296,900 |
| 2022-10-18 | 5.270 | 5.370 | 5.240 | 5.280 | 4.865 | 11,088,124 |
| 2022-10-17 | 5.200 | 5.290 | 5.110 | 5.260 | 4.847 | 14,054,709 |
| 2022-10-14 | 5.280 | 5.280 | 5.200 | 5.240 | 4.828 | 14,409,862 |
| 2022-10-13 | 5.160 | 5.280 | 5.100 | 5.230 | 4.819 | 16,780,710 |
| 2022-10-12 | 5.000 | 5.180 | 4.970 | 5.170 | 4.764 | 16,839,589 |
| 2022-10-11 | 4.940 | 5.030 | 4.820 | 5.020 | 4.626 | 17,644,522 |
| 2022-10-10 | 4.860 | 4.890 | 4.750 | 4.790 | 4.414 | 9,806,269 |
| 2022-09-30 | 4.810 | 4.860 | 4.790 | 4.810 | 4.432 | 9,221,939 |
| 2022-09-29 | 4.870 | 4.930 | 4.760 | 4.800 | 4.423 | 9,303,392 |
| 2022-09-28 | 5.080 | 5.080 | 4.810 | 4.840 | 4.460 | 14,776,092 |
| 2022-09-27 | 4.970 | 5.060 | 4.950 | 5.040 | 4.644 | 11,313,320 |
| 2022-09-26 | 5.090 | 5.100 | 4.940 | 4.940 | 4.552 | 13,329,712 |
| 2022-09-23 | 5.210 | 5.250 | 5.090 | 5.110 | 4.709 | 11,394,520 |
| 2022-09-22 | 5.170 | 5.280 | 5.170 | 5.200 | 4.791 | 10,102,460 |
| 2022-09-21 | 5.150 | 5.260 | 5.060 | 5.230 | 4.819 | 14,601,759 |
| 2022-09-20 | 5.110 | 5.170 | 5.110 | 5.150 | 4.745 | 13,114,630 |
| 2022-09-19 | 5.180 | 5.190 | 5.030 | 5.090 | 4.690 | 14,690,105 |
| 2022-09-16 | 5.460 | 5.470 | 5.130 | 5.190 | 4.782 | 31,572,840 |
| 2022-09-15 | 5.640 | 5.650 | 5.400 | 5.470 | 5.040 | 28,175,460 |
| 2022-09-14 | 5.720 | 5.740 | 5.590 | 5.610 | 5.169 | 21,556,420 |
| 2022-09-13 | 6.030 | 6.040 | 5.790 | 5.830 | 5.372 | 19,650,700 |
| 2022-09-09 | 6.110 | 6.140 | 5.970 | 6.000 | 5.529 | 15,924,280 |
| 2022-09-08 | 6.140 | 6.200 | 6.050 | 6.060 | 5.584 | 20,648,920 |
| 2022-09-07 | 6.090 | 6.120 | 5.970 | 6.100 | 5.621 | 25,958,280 |
| 2022-09-06 | 5.750 | 6.150 | 5.710 | 6.090 | 5.612 | 38,561,428 |
| 2022-09-05 | 5.550 | 5.760 | 5.510 | 5.750 | 5.298 | 22,159,368 |
| 2022-09-02 | 5.490 | 5.650 | 5.480 | 5.540 | 5.105 | 15,434,478 |
| 2022-09-01 | 5.560 | 5.600 | 5.460 | 5.490 | 5.059 | 15,846,420 |
| 2022-08-31 | 5.830 | 5.890 | 5.560 | 5.580 | 5.142 | 23,941,460 |
| 2022-08-30 | 6.010 | 6.140 | 5.840 | 5.880 | 5.418 | 20,274,141 |
| 2022-08-29 | 5.890 | 6.030 | 5.810 | 6.010 | 5.538 | 16,814,400 |
| 2022-08-26 | 5.990 | 6.080 | 5.920 | 5.960 | 5.492 | 16,319,480 |
| 2022-08-25 | 6.040 | 6.070 | 5.870 | 5.980 | 5.510 | 16,609,500 |
| 2022-08-24 | 6.150 | 6.160 | 5.950 | 5.960 | 5.492 | 24,723,002 |
| 2022-08-23 | 6.060 | 6.220 | 6.060 | 6.150 | 5.667 | 22,628,520 |
| 2022-08-22 | 6.250 | 6.290 | 6.100 | 6.120 | 5.639 | 25,790,590 |
| 2022-08-19 | 6.160 | 6.290 | 6.040 | 6.220 | 5.731 | 42,068,472 |
| 2022-08-18 | 6.180 | 6.260 | 6.100 | 6.120 | 5.639 | 28,789,920 |
| 2022-08-17 | 6.080 | 6.270 | 6.060 | 6.190 | 5.704 | 43,085,372 |
| 2022-08-16 | 6.020 | 6.100 | 5.980 | 6.070 | 5.593 | 31,229,660 |
| 2022-08-15 | 5.850 | 6.030 | 5.790 | 5.980 | 5.510 | 19,855,948 |
| 2022-08-12 | 5.800 | 5.940 | 5.780 | 5.850 | 5.390 | 15,543,740 |
| 2022-08-11 | 5.790 | 5.840 | 5.710 | 5.830 | 5.372 | 15,076,060 |
| 2022-08-10 | 5.660 | 5.800 | 5.630 | 5.790 | 5.335 | 30,162,540 |
| 2022-08-09 | 5.660 | 5.670 | 5.590 | 5.610 | 5.169 | 12,374,480 |
| 2022-08-08 | 5.590 | 5.680 | 5.550 | 5.660 | 5.215 | 12,697,440 |
| 2022-08-05 | 5.600 | 5.630 | 5.500 | 5.610 | 5.169 | 15,187,840 |
| 2022-08-04 | 5.540 | 5.680 | 5.500 | 5.590 | 5.151 | 18,602,152 |
| 2022-08-03 | 5.520 | 5.730 | 5.450 | 5.480 | 5.049 | 22,296,272 |
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.