GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.290 | 8.780 | 8.000 | 8.370 | 8.156 | 89,190,226 |
| 2026-04-20 | 8.310 | 8.430 | 8.160 | 8.220 | 8.010 | 68,997,025 |
| 2026-04-17 | 8.080 | 8.350 | 8.040 | 8.270 | 8.058 | 69,871,566 |
| 2026-04-16 | 8.000 | 8.290 | 7.880 | 8.130 | 7.922 | 68,788,743 |
| 2026-04-15 | 8.060 | 8.130 | 7.820 | 8.020 | 7.815 | 87,498,438 |
| 2026-04-14 | 8.060 | 8.340 | 7.840 | 8.150 | 7.941 | 151,107,829 |
| 2026-04-13 | 7.970 | 8.000 | 7.970 | 8.000 | 7.795 | 39,738,096 |
| 2026-04-10 | 7.230 | 7.340 | 7.210 | 7.270 | 7.084 | 29,569,160 |
| 2026-04-09 | 7.290 | 7.290 | 7.170 | 7.210 | 7.025 | 35,160,903 |
| 2026-04-08 | 7.250 | 7.380 | 7.210 | 7.360 | 7.172 | 49,785,494 |
| 2026-04-07 | 7.260 | 7.290 | 7.110 | 7.160 | 6.977 | 33,821,938 |
| 2026-04-03 | 7.290 | 7.500 | 7.160 | 7.180 | 6.996 | 53,760,670 |
| 2026-04-02 | 7.470 | 7.540 | 7.200 | 7.270 | 7.084 | 56,396,157 |
| 2026-04-01 | 7.780 | 7.840 | 7.400 | 7.470 | 7.279 | 75,074,308 |
| 2026-03-31 | 7.820 | 7.960 | 7.600 | 7.660 | 7.464 | 76,411,570 |
| 2026-03-30 | 8.510 | 8.690 | 7.760 | 7.960 | 7.756 | 107,588,469 |
| 2026-03-27 | 8.830 | 8.950 | 8.480 | 8.610 | 8.390 | 107,647,506 |
| 2026-03-26 | 9.250 | 9.330 | 8.730 | 8.960 | 8.731 | 178,237,155 |
| 2026-03-25 | 8.470 | 9.250 | 8.390 | 9.250 | 9.013 | 162,249,580 |
| 2026-03-24 | 8.080 | 8.420 | 8.000 | 8.410 | 8.195 | 91,991,597 |
| 2026-03-23 | 8.350 | 8.580 | 8.030 | 8.120 | 7.912 | 118,472,006 |
| 2026-03-20 | 8.250 | 9.030 | 8.190 | 8.500 | 8.282 | 143,771,372 |
| 2026-03-19 | 8.050 | 8.280 | 7.980 | 8.210 | 8.000 | 51,540,034 |
| 2026-03-18 | 8.050 | 8.250 | 8.030 | 8.100 | 7.893 | 40,895,672 |
| 2026-03-17 | 8.070 | 8.200 | 7.960 | 7.980 | 7.776 | 46,449,781 |
| 2026-03-16 | 8.310 | 8.410 | 8.020 | 8.070 | 7.863 | 73,787,199 |
| 2026-03-13 | 8.560 | 8.620 | 8.320 | 8.350 | 8.136 | 108,753,238 |
| 2026-03-12 | 8.480 | 9.080 | 8.310 | 8.890 | 8.662 | 133,676,556 |
| 2026-03-11 | 8.350 | 8.510 | 8.120 | 8.470 | 8.253 | 74,223,754 |
| 2026-03-10 | 8.370 | 8.510 | 8.230 | 8.290 | 8.078 | 69,576,722 |
| 2026-03-09 | 8.620 | 8.800 | 8.380 | 8.450 | 8.234 | 97,461,215 |
| 2026-03-06 | 8.080 | 8.550 | 8.000 | 8.500 | 8.282 | 82,644,528 |
| 2026-03-05 | 8.200 | 8.320 | 8.070 | 8.120 | 7.912 | 57,476,949 |
| 2026-03-04 | 7.840 | 8.170 | 7.820 | 8.000 | 7.795 | 67,400,546 |
| 2026-03-03 | 8.100 | 8.290 | 7.910 | 7.960 | 7.756 | 105,661,300 |
| 2026-03-02 | 7.660 | 8.340 | 7.610 | 8.210 | 8.000 | 160,586,058 |
| 2026-02-27 | 7.200 | 7.870 | 7.150 | 7.710 | 7.513 | 152,772,211 |
| 2026-02-26 | 6.900 | 7.270 | 6.870 | 7.150 | 6.967 | 51,589,999 |
| 2026-02-25 | 6.810 | 6.990 | 6.810 | 6.880 | 6.704 | 37,293,526 |
| 2026-02-24 | 6.580 | 6.830 | 6.560 | 6.800 | 6.626 | 42,244,069 |
| 2026-02-13 | 6.740 | 6.770 | 6.510 | 6.510 | 6.343 | 35,376,896 |
| 2026-02-12 | 6.700 | 6.910 | 6.680 | 6.770 | 6.597 | 39,492,806 |
| 2026-02-11 | 6.560 | 6.670 | 6.550 | 6.630 | 6.460 | 18,010,160 |
| 2026-02-10 | 6.660 | 6.670 | 6.560 | 6.560 | 6.392 | 21,164,280 |
| 2026-02-09 | 6.720 | 6.740 | 6.630 | 6.660 | 6.489 | 20,381,987 |
| 2026-02-06 | 6.610 | 6.750 | 6.580 | 6.660 | 6.489 | 19,885,548 |
| 2026-02-05 | 6.780 | 6.800 | 6.590 | 6.640 | 6.470 | 25,141,637 |
| 2026-02-04 | 6.700 | 6.840 | 6.680 | 6.790 | 6.616 | 25,215,460 |
| 2026-02-03 | 6.810 | 6.860 | 6.640 | 6.700 | 6.528 | 31,673,691 |
| 2026-02-02 | 7.000 | 7.030 | 6.750 | 6.750 | 6.577 | 24,452,100 |
| 2026-01-30 | 6.850 | 6.920 | 6.750 | 6.880 | 6.704 | 18,806,652 |
| 2026-01-29 | 6.830 | 6.880 | 6.790 | 6.840 | 6.665 | 16,667,013 |
| 2026-01-28 | 6.800 | 6.880 | 6.720 | 6.860 | 6.684 | 18,766,680 |
| 2026-01-27 | 6.900 | 6.900 | 6.700 | 6.790 | 6.616 | 22,544,684 |
| 2026-01-26 | 6.930 | 6.970 | 6.870 | 6.920 | 6.743 | 23,572,622 |
| 2026-01-23 | 6.930 | 6.960 | 6.880 | 6.920 | 6.743 | 21,884,713 |
| 2026-01-22 | 6.950 | 6.970 | 6.870 | 6.920 | 6.743 | 19,129,483 |
| 2026-01-21 | 6.990 | 7.020 | 6.880 | 6.940 | 6.762 | 25,334,311 |
| 2026-01-20 | 6.900 | 7.000 | 6.860 | 7.000 | 6.821 | 30,861,789 |
| 2026-01-19 | 6.740 | 6.910 | 6.710 | 6.890 | 6.714 | 26,163,188 |
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.