GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.080	5.110	5.010	5.050	4.619	12,914,825
2022-05-06	5.110	5.310	5.020	5.110	4.674	28,315,337
2022-05-05	5.000	5.210	4.970	5.200	4.756	21,398,997
2022-04-29	4.940	5.000	4.880	4.980	4.555	16,627,940
2022-04-28	4.790	4.990	4.690	4.880	4.464	21,299,709
2022-04-27	4.560	4.860	4.500	4.830	4.418	21,947,711
2022-04-26	4.850	4.930	4.660	4.690	4.290	20,459,178
2022-04-25	5.150	5.260	4.840	4.850	4.436	23,010,257
2022-04-22	5.010	5.320	4.940	5.230	4.784	22,036,356
2022-04-21	5.340	5.390	5.050	5.080	4.647	18,821,431
2022-04-20	5.280	5.440	5.250	5.260	4.811	13,521,453
2022-04-19	5.240	5.450	5.220	5.340	4.884	15,937,604
2022-04-18	5.400	5.400	5.150	5.270	4.820	16,112,700
2022-04-15	5.290	5.580	5.190	5.380	4.921	21,850,640
2022-04-14	5.450	5.460	5.310	5.310	4.857	12,966,957
2022-04-13	5.530	5.530	5.330	5.370	4.912	12,540,861
2022-04-12	5.410	5.520	5.280	5.510	5.040	16,433,834
2022-04-11	5.720	5.740	5.380	5.410	4.948	28,674,077
2022-04-08	5.940	5.990	5.790	5.880	5.378	14,535,964
2022-04-07	6.070	6.110	5.940	5.940	5.433	16,860,228
2022-04-06	5.900	6.170	5.830	6.120	5.598	25,100,019
2022-04-01	5.850	5.980	5.770	5.920	5.415	16,737,796
2022-03-31	6.100	6.150	5.860	5.910	5.406	33,208,198
2022-03-30	6.090	6.190	6.090	6.160	5.634	17,927,718
2022-03-29	6.190	6.190	6.030	6.090	5.570	15,208,023
2022-03-28	6.000	6.160	5.950	6.150	5.625	20,111,847
2022-03-25	6.080	6.170	6.050	6.070	5.552	16,708,908
2022-03-24	6.180	6.230	6.090	6.100	5.579	22,776,564
2022-03-23	6.320	6.430	6.220	6.270	5.735	31,963,220
2022-03-22	6.270	6.340	6.150	6.230	5.698	23,438,999
2022-03-21	6.310	6.400	6.190	6.270	5.735	28,180,856
2022-03-18	6.060	6.410	6.050	6.340	5.799	39,597,934
2022-03-17	6.130	6.210	6.060	6.110	5.589	35,720,898
2022-03-16	6.000	6.180	5.750	6.110	5.589	37,499,469
2022-03-15	6.220	6.250	5.820	5.890	5.387	43,311,433
2022-03-14	6.630	6.730	6.290	6.310	5.772	37,480,382
2022-03-11	6.700	6.800	6.460	6.700	6.128	44,402,408
2022-03-10	6.770	6.920	6.600	6.850	6.265	52,700,131
2022-03-09	6.460	6.700	6.200	6.670	6.101	58,987,785
2022-03-08	6.770	6.780	6.400	6.410	5.863	46,577,595
2022-03-07	6.830	7.050	6.760	6.810	6.229	39,221,217
2022-03-04	6.760	7.230	6.730	6.950	6.357	55,281,825
2022-03-03	7.150	7.170	6.830	6.900	6.311	51,213,342
2022-03-02	6.860	7.000	6.830	6.980	6.384	36,604,340
2022-03-01	7.040	7.130	6.900	6.980	6.384	46,395,319
2022-02-28	7.150	7.240	6.850	7.030	6.430	71,880,310
2022-02-25	7.040	7.550	6.960	7.250	6.631	93,407,710
2022-02-24	6.940	7.670	6.890	7.100	6.494	120,524,934
2022-02-23	6.950	7.070	6.830	6.970	6.375	71,288,358
2022-02-22	6.870	7.290	6.710	7.100	6.494	123,910,495
2022-02-21	6.600	6.990	6.440	6.990	6.394	80,717,463
2022-02-18	6.240	6.380	6.120	6.350	5.808	21,811,001
2022-02-17	6.200	6.300	6.170	6.240	5.708	15,937,074
2022-02-16	6.240	6.370	6.210	6.240	5.708	19,311,020
2022-02-15	6.210	6.270	6.120	6.190	5.662	18,221,083
2022-02-14	6.210	6.380	6.190	6.210	5.680	23,279,323
2022-02-11	6.430	6.550	6.280	6.290	5.753	37,134,380
2022-02-10	6.250	6.740	6.220	6.470	5.918	48,258,200
2022-02-09	6.100	6.380	6.060	6.290	5.753	29,883,328
2022-02-08	6.010	6.120	5.920	6.120	5.598	21,186,870

← NewerPage 19 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.