GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.940	6.040	5.900	6.000	5.488	18,623,891
2022-01-28	5.820	5.980	5.630	5.860	5.360	25,075,937
2022-01-27	5.980	6.050	5.730	5.750	5.259	28,207,243
2022-01-26	5.930	6.210	5.900	6.020	5.506	35,276,508
2022-01-25	6.250	6.280	5.840	5.870	5.369	25,793,977
2022-01-24	6.390	6.430	6.110	6.280	5.744	27,857,096
2022-01-21	6.400	6.620	6.390	6.510	5.955	49,593,312
2022-01-20	6.290	6.710	6.130	6.450	5.900	46,652,082
2022-01-19	6.180	6.320	6.120	6.290	5.753	21,870,798
2022-01-18	6.070	6.350	6.000	6.250	5.717	31,342,360
2022-01-17	6.060	6.100	6.000	6.060	5.543	17,158,803
2022-01-14	6.080	6.290	6.040	6.050	5.534	26,581,827
2022-01-13	6.370	6.380	6.240	6.260	5.726	18,202,227
2022-01-12	6.280	6.360	6.250	6.350	5.808	17,905,620
2022-01-11	6.210	6.380	6.180	6.250	5.717	19,775,847
2022-01-10	6.200	6.280	6.040	6.220	5.689	25,382,126
2022-01-07	6.480	6.480	6.250	6.250	5.717	22,359,513
2022-01-06	6.320	6.490	6.300	6.440	5.890	21,760,960
2022-01-05	6.750	6.760	6.340	6.400	5.854	40,027,058
2022-01-04	6.820	6.930	6.760	6.790	6.211	30,303,518
2021-12-31	6.660	7.040	6.660	6.840	6.256	39,494,692
2021-12-30	6.580	6.770	6.560	6.650	6.083	24,071,547
2021-12-29	6.810	6.840	6.570	6.620	6.055	38,025,260
2021-12-28	7.220	7.240	6.800	6.870	6.284	40,345,097
2021-12-27	7.170	7.400	6.960	7.140	6.531	45,571,202
2021-12-24	7.070	7.540	7.000	7.130	6.522	71,146,136
2021-12-23	6.900	7.150	6.890	7.090	6.485	55,960,493
2021-12-22	6.880	6.880	6.680	6.730	6.156	31,008,063
2021-12-21	6.710	6.950	6.670	6.850	6.265	34,973,520
2021-12-20	7.300	7.430	6.730	6.790	6.211	68,603,987
2021-12-17	7.260	7.650	7.220	7.430	6.796	64,509,141
2021-12-16	7.300	7.450	7.220	7.310	6.686	48,053,898
2021-12-15	7.170	7.600	7.100	7.390	6.759	73,958,635
2021-12-14	7.140	7.420	6.980	7.300	6.677	59,651,642
2021-12-13	7.100	7.380	7.050	7.140	6.531	61,115,075
2021-12-10	7.160	7.490	7.050	7.050	6.448	72,260,986
2021-12-09	7.510	7.670	7.150	7.280	6.659	89,059,107
2021-12-08	7.650	8.000	7.310	7.380	6.750	138,541,235
2021-12-07	6.780	7.430	6.520	7.430	6.796	76,675,264
2021-12-06	6.960	7.190	6.720	6.750	6.174	77,912,483
2021-12-03	6.490	6.900	6.440	6.750	6.174	67,041,854
2021-12-02	6.680	6.750	6.430	6.430	5.881	52,738,519
2021-12-01	6.700	6.980	6.460	6.790	6.211	69,617,614
2021-11-30	6.970	7.090	6.660	6.780	6.201	88,324,490
2021-11-29	6.470	7.350	6.420	7.110	6.503	109,149,173
2021-11-26	6.300	6.840	6.170	6.680	6.110	94,856,715
2021-11-25	6.500	6.960	6.420	6.450	5.900	131,683,826
2021-11-24	5.750	6.350	5.750	6.350	5.808	74,415,188
2021-11-23	5.870	6.140	5.750	5.770	5.278	64,347,906
2021-11-22	5.530	5.630	5.470	5.590	5.113	26,229,824
2021-11-19	5.470	5.520	5.370	5.520	5.049	24,866,700
2021-11-18	5.380	5.540	5.340	5.490	5.022	32,776,028
2021-11-17	5.350	5.430	5.280	5.400	4.939	21,312,718
2021-11-16	5.350	5.440	5.300	5.340	4.884	21,951,372
2021-11-15	5.360	5.400	5.220	5.390	4.930	23,918,999
2021-11-12	5.260	5.430	5.240	5.350	4.893	24,610,175
2021-11-11	5.280	5.330	5.210	5.270	4.820	26,388,440
2021-11-10	5.440	5.450	5.250	5.350	4.893	34,632,535
2021-11-09	5.580	5.670	5.440	5.510	5.040	32,548,528
2021-11-08	5.400	5.490	5.300	5.440	4.976	38,431,189

← NewerPage 20 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.