GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-01-16	6.800	6.900	6.710	6.730	6.558	30,282,096

← NewerPage 3 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.