GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.800	6.900	6.710	6.730	6.558	30,282,096
2026-01-15	6.640	6.750	6.610	6.730	6.558	21,044,977
2026-01-14	6.640	6.740	6.590	6.640	6.470	26,128,057
2026-01-13	6.580	6.710	6.530	6.630	6.460	33,907,254
2026-01-12	6.540	6.580	6.490	6.580	6.412	22,323,105
2026-01-09	6.500	6.540	6.470	6.540	6.373	20,053,715
2026-01-08	6.540	6.600	6.490	6.500	6.334	19,794,767
2026-01-07	6.580	6.660	6.550	6.550	6.382	14,980,300
2026-01-06	6.500	6.590	6.500	6.580	6.412	14,246,885
2026-01-05	6.460	6.510	6.440	6.490	6.324	15,841,269
2025-12-31	6.500	6.510	6.440	6.450	6.285	14,007,959
2025-12-30	6.520	6.540	6.450	6.500	6.334	14,473,819
2025-12-29	6.720	6.720	6.530	6.540	6.373	17,724,260
2025-12-26	6.690	6.730	6.660	6.680	6.509	10,921,020
2025-12-25	6.670	6.730	6.640	6.700	6.528	10,798,077
2025-12-24	6.640	6.700	6.610	6.660	6.489	10,109,961
2025-12-23	6.630	6.740	6.630	6.660	6.489	16,607,200
2025-12-22	6.590	6.670	6.580	6.620	6.450	9,461,140
2025-12-19	6.550	6.630	6.520	6.600	6.431	9,466,580
2025-12-18	6.540	6.570	6.480	6.560	6.392	8,737,000
2025-12-17	6.540	6.570	6.470	6.550	6.382	13,676,843
2025-12-16	6.700	6.700	6.510	6.520	6.353	14,590,700
2025-12-15	6.670	6.740	6.640	6.680	6.509	13,661,320
2025-12-12	6.560	6.680	6.550	6.670	6.499	21,218,856
2025-12-11	6.580	6.650	6.540	6.550	6.382	11,821,400
2025-12-10	6.560	6.600	6.530	6.570	6.402	11,107,009
2025-12-09	6.580	6.660	6.570	6.570	6.402	10,321,343
2025-12-08	6.680	6.700	6.560	6.590	6.421	19,053,800
2025-12-05	6.670	6.710	6.640	6.670	6.499	10,717,280
2025-12-04	6.720	6.740	6.660	6.690	6.519	9,769,360
2025-12-03	6.650	6.740	6.600	6.700	6.528	14,579,842
2025-12-02	6.660	6.670	6.590	6.620	6.450	13,186,286
2025-12-01	6.600	6.730	6.570	6.670	6.499	26,342,829
2025-11-28	6.540	6.570	6.470	6.540	6.373	13,734,924
2025-11-27	6.500	6.580	6.490	6.540	6.373	12,001,561
2025-11-26	6.530	6.540	6.490	6.520	6.353	11,212,426
2025-11-25	6.520	6.560	6.510	6.510	6.343	17,037,882
2025-11-24	6.560	6.600	6.490	6.520	6.353	16,614,392
2025-11-21	6.660	6.690	6.500	6.500	6.334	18,773,440
2025-11-20	6.750	6.780	6.680	6.680	6.509	12,821,486
2025-11-19	6.720	6.800	6.700	6.760	6.587	15,639,311
2025-11-18	6.910	6.920	6.710	6.740	6.567	21,107,360
2025-11-17	6.990	7.060	6.850	6.880	6.704	25,358,784
2025-11-14	7.140	7.190	7.060	7.060	6.879	19,348,071
2025-11-13	7.180	7.200	7.110	7.150	6.967	17,709,250
2025-11-12	7.240	7.260	7.160	7.180	6.996	17,660,112
2025-11-11	7.210	7.280	7.140	7.240	7.055	23,067,971
2025-11-10	7.250	7.270	7.150	7.220	7.035	19,893,936
2025-11-07	7.150	7.300	7.130	7.220	7.035	27,575,730
2025-11-06	7.100	7.190	7.080	7.150	6.967	22,472,097
2025-11-05	6.930	7.130	6.890	7.100	6.918	28,800,095
2025-11-04	7.040	7.080	6.940	6.970	6.792	21,981,151
2025-11-03	7.010	7.060	6.930	7.050	6.869	24,927,635
2025-10-31	7.130	7.180	6.920	6.970	6.792	33,406,251
2025-10-30	7.180	7.240	7.130	7.160	6.977	22,563,874
2025-10-29	7.070	7.180	7.000	7.170	6.986	21,804,407
2025-10-28	7.090	7.140	7.020	7.040	6.860	18,277,565
2025-10-27	7.050	7.130	6.980	7.070	6.889	19,591,600
2025-10-24	7.140	7.160	6.980	7.030	6.850	23,788,200
2025-10-23	7.060	7.180	7.060	7.160	6.977	21,223,045

← NewerPage 4 of 21 · 1,216 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.