GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	7.220	7.580	7.190	7.410	7.410	43,532,879
2026-07-16	7.290	7.420	7.180	7.230	7.230	19,930,439
2026-07-15	7.160	7.390	7.110	7.350	7.350	25,392,332
2026-07-14	7.050	7.180	7.040	7.160	7.160	20,076,611
2026-07-13	7.290	7.320	7.060	7.100	7.100	26,229,311
2026-07-10	7.290	7.470	7.220	7.280	7.280	30,427,004
2026-07-09	7.450	7.550	7.190	7.400	7.400	28,642,213
2026-07-08	7.530	7.650	7.450	7.480	7.480	18,061,260
2026-07-07	7.900	7.910	7.610	7.620	7.620	28,096,203
2026-07-06	7.760	8.060	7.560	7.990	7.990	48,407,609
2026-07-03	7.840	7.950	7.720	7.750	7.750	25,710,740
2026-07-02	7.890	8.130	7.780	7.820	7.820	39,000,809
2026-07-01	7.630	8.200	7.620	8.000	8.000	50,514,777
2026-06-30	7.720	7.740	7.540	7.600	7.600	31,237,500
2026-06-29	7.480	7.830	7.370	7.810	7.810	47,650,332
2026-06-26	7.750	7.980	7.480	7.490	7.490	50,642,953
2026-06-25	7.930	7.950	7.670	7.750	7.750	45,736,832
2026-06-24	8.160	8.240	7.880	7.920	7.920	52,810,168
2026-06-23	8.380	8.490	8.120	8.150	8.150	49,333,398
2026-06-22	8.470	8.550	8.250	8.430	8.430	56,408,984
2026-06-18	9.000	9.150	8.550	8.590	8.590	89,745,633
2026-06-17	9.390	9.780	9.120	9.220	9.220	105,775,297
2026-06-16	8.830	9.280	8.760	9.280	9.280	46,417,699
2026-06-15	8.330	8.470	8.280	8.440	8.440	36,271,953
2026-06-12	8.300	8.480	8.250	8.320	8.320	38,279,633
2026-06-11	8.210	8.410	8.190	8.240	8.240	31,663,551
2026-06-10	8.780	8.780	8.180	8.250	8.250	56,886,879
2026-06-09	8.800	8.940	8.400	8.900	8.900	55,650,492
2026-06-08	8.830	9.260	8.700	8.710	8.710	61,255,602
2026-06-05	9.790	10.070	9.170	9.200	9.200	78,962,148
2026-06-04	10.170	10.360	9.770	9.780	9.780	101,100,492
2026-06-03	9.740	10.910	9.700	10.450	10.450	144,379,016
2026-06-02	9.550	10.100	9.260	10.080	10.080	117,091,602
2026-06-01	9.880	9.940	9.180	9.630	9.630	109,032,000
2026-05-29	9.670	10.160	9.450	9.840	9.840	170,851,703
2026-05-28	9.000	9.680	9.000	9.680	9.680	155,169,594
2026-05-27	8.760	9.030	8.650	8.800	8.800	64,726,930
2026-05-26	8.890	8.930	8.550	8.810	8.810	59,019,141
2026-05-25	8.760	9.070	8.760	9.010	9.010	54,784,031
2026-05-22	8.770	8.930	8.560	8.780	8.780	52,217,539
2026-05-21	8.930	9.300	8.910	8.980	8.750	64,587,008
2026-05-20	9.550	9.580	8.920	8.960	8.731	87,452,039
2026-05-19	9.390	9.780	9.120	9.710	9.461	80,816,081
2026-05-18	9.360	9.710	9.360	9.440	9.198	75,882,745
2026-05-15	9.600	9.700	9.110	9.290	9.052	98,096,271
2026-05-14	10.080	10.610	9.600	9.610	9.364	140,706,219
2026-05-13	9.760	10.520	9.750	10.180	9.919	163,028,448
2026-05-12	10.140	10.400	9.610	9.760	9.510	204,121,581
2026-05-11	9.440	10.120	9.350	10.120	9.861	159,272,276
2026-05-08	8.650	9.570	8.630	9.200	8.964	148,649,800
2026-05-07	8.500	8.900	8.460	8.700	8.477	70,886,205
2026-05-06	8.280	8.600	8.280	8.480	8.263	79,090,923
2026-04-30	8.320	8.340	8.020	8.060	7.854	61,837,733
2026-04-29	8.200	8.480	8.150	8.360	8.146	56,490,213
2026-04-28	8.200	8.360	8.100	8.230	8.019	52,046,033
2026-04-27	8.200	8.470	8.160	8.270	8.058	55,499,890
2026-04-24	8.290	8.520	8.230	8.230	8.019	56,525,260
2026-04-23	8.250	8.640	8.090	8.530	8.312	91,274,432
2026-04-22	8.200	8.390	8.140	8.240	8.029	54,423,304
2026-04-21	8.290	8.780	8.000	8.370	8.156	89,190,226

← NewerPage 2 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.