GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.870 | 5.880 | 5.410 | 5.520 | 5.086 | 36,564,251 |
| 2022-08-01 | 5.950 | 5.980 | 5.840 | 5.940 | 5.473 | 16,961,920 |
| 2022-07-29 | 5.860 | 6.110 | 5.860 | 5.970 | 5.501 | 33,160,620 |
| 2022-07-28 | 5.890 | 6.020 | 5.880 | 5.920 | 5.455 | 19,397,166 |
| 2022-07-27 | 5.820 | 5.880 | 5.800 | 5.860 | 5.400 | 11,542,520 |
| 2022-07-26 | 5.750 | 5.870 | 5.690 | 5.860 | 5.400 | 15,193,780 |
| 2022-07-25 | 5.950 | 5.980 | 5.750 | 5.770 | 5.317 | 23,816,226 |
| 2022-07-22 | 5.910 | 6.160 | 5.900 | 5.970 | 5.501 | 32,615,300 |
| 2022-07-21 | 6.010 | 6.040 | 5.900 | 5.920 | 5.455 | 23,077,665 |
| 2022-07-20 | 6.020 | 6.120 | 5.920 | 6.050 | 5.575 | 27,240,440 |
| 2022-07-19 | 6.180 | 6.190 | 5.970 | 6.030 | 5.556 | 28,496,337 |
| 2022-07-18 | 6.020 | 6.160 | 6.010 | 6.150 | 5.667 | 33,732,937 |
| 2022-07-15 | 6.120 | 6.180 | 5.970 | 6.010 | 5.538 | 36,329,052 |
| 2022-07-14 | 6.180 | 6.190 | 5.980 | 6.110 | 5.630 | 32,696,260 |
| 2022-07-13 | 6.060 | 6.220 | 5.990 | 6.160 | 5.676 | 40,598,503 |
| 2022-07-12 | 6.090 | 6.270 | 6.040 | 6.050 | 5.575 | 40,626,117 |
| 2022-07-11 | 6.040 | 6.270 | 6.040 | 6.140 | 5.658 | 45,724,815 |
| 2022-07-08 | 6.100 | 6.150 | 5.980 | 6.040 | 5.565 | 29,120,631 |
| 2022-07-07 | 5.930 | 6.240 | 5.880 | 6.100 | 5.621 | 50,790,803 |
| 2022-07-06 | 5.910 | 6.050 | 5.850 | 5.950 | 5.483 | 27,551,468 |
| 2022-07-05 | 5.880 | 6.090 | 5.840 | 5.950 | 5.483 | 42,163,323 |
| 2022-07-04 | 5.700 | 5.930 | 5.640 | 5.880 | 5.418 | 34,664,566 |
| 2022-07-01 | 5.630 | 5.780 | 5.630 | 5.700 | 5.252 | 18,456,597 |
| 2022-06-30 | 5.630 | 5.750 | 5.600 | 5.630 | 5.188 | 15,977,400 |
| 2022-06-29 | 5.760 | 5.770 | 5.610 | 5.620 | 5.178 | 22,214,084 |
| 2022-06-28 | 5.740 | 5.830 | 5.690 | 5.790 | 5.335 | 19,793,846 |
| 2022-06-27 | 5.710 | 5.770 | 5.680 | 5.700 | 5.252 | 15,082,516 |
| 2022-06-24 | 5.740 | 5.810 | 5.680 | 5.700 | 5.252 | 16,256,891 |
| 2022-06-23 | 5.700 | 5.780 | 5.600 | 5.740 | 5.289 | 16,112,541 |
| 2022-06-22 | 5.880 | 5.920 | 5.660 | 5.700 | 5.252 | 21,595,197 |
| 2022-06-21 | 6.050 | 6.070 | 5.850 | 5.900 | 5.436 | 23,077,887 |
| 2022-06-20 | 5.820 | 6.010 | 5.800 | 5.970 | 5.501 | 32,327,272 |
| 2022-06-17 | 5.700 | 5.880 | 5.700 | 5.840 | 5.381 | 18,375,720 |
| 2022-06-16 | 5.740 | 5.830 | 5.710 | 5.760 | 5.307 | 16,770,988 |
| 2022-06-15 | 5.840 | 5.910 | 5.730 | 5.740 | 5.289 | 24,496,111 |
| 2022-06-14 | 5.720 | 5.850 | 5.650 | 5.850 | 5.390 | 23,422,566 |
| 2022-06-13 | 5.830 | 5.920 | 5.680 | 5.800 | 5.344 | 26,716,034 |
| 2022-06-10 | 5.760 | 6.020 | 5.730 | 5.930 | 5.464 | 27,164,947 |
| 2022-06-09 | 5.910 | 6.040 | 5.800 | 5.810 | 5.354 | 23,988,550 |
| 2022-06-08 | 5.920 | 6.050 | 5.800 | 5.970 | 5.501 | 32,445,586 |
| 2022-06-07 | 6.000 | 6.050 | 5.860 | 5.920 | 5.455 | 30,029,499 |
| 2022-06-06 | 6.000 | 6.070 | 5.940 | 5.960 | 5.492 | 30,741,852 |
| 2022-06-02 | 6.100 | 6.220 | 6.000 | 6.030 | 5.556 | 41,323,149 |
| 2022-06-01 | 5.970 | 6.660 | 5.860 | 6.220 | 5.731 | 67,298,968 |
| 2022-05-31 | 6.150 | 6.310 | 6.000 | 6.090 | 5.612 | 58,754,162 |
| 2022-05-30 | 5.850 | 6.250 | 5.790 | 6.150 | 5.667 | 70,398,293 |
| 2022-05-27 | 5.850 | 5.990 | 5.690 | 5.930 | 5.464 | 57,039,461 |
| 2022-05-26 | 5.860 | 5.940 | 5.730 | 5.740 | 5.289 | 59,785,626 |
| 2022-05-25 | 5.350 | 5.870 | 5.310 | 5.870 | 5.409 | 39,475,513 |
| 2022-05-24 | 5.590 | 5.650 | 5.340 | 5.340 | 4.920 | 24,519,547 |
| 2022-05-23 | 5.600 | 5.610 | 5.500 | 5.590 | 5.151 | 17,111,433 |
| 2022-05-20 | 5.600 | 5.680 | 5.540 | 5.580 | 5.142 | 26,058,627 |
| 2022-05-19 | 5.390 | 5.760 | 5.330 | 5.650 | 5.206 | 41,379,673 |
| 2022-05-18 | 5.370 | 5.550 | 5.370 | 5.450 | 4.985 | 19,915,859 |
| 2022-05-17 | 5.430 | 5.440 | 5.320 | 5.400 | 4.939 | 13,128,337 |
| 2022-05-16 | 5.450 | 5.530 | 5.400 | 5.430 | 4.967 | 16,609,357 |
| 2022-05-13 | 5.450 | 5.580 | 5.420 | 5.500 | 5.031 | 21,278,519 |
| 2022-05-12 | 5.510 | 5.700 | 5.380 | 5.450 | 4.985 | 33,280,311 |
| 2022-05-11 | 5.500 | 5.770 | 5.470 | 5.510 | 5.040 | 58,597,085 |
| 2022-05-10 | 5.000 | 5.560 | 4.920 | 5.560 | 5.086 | 28,273,129 |
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.