GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.100	7.190	7.080	7.090	6.908	21,795,537
2025-10-21	7.020	7.150	7.010	7.130	6.947	25,959,738
2025-10-20	6.980	7.100	6.960	7.020	6.840	24,771,392
2025-10-17	7.060	7.060	6.950	6.970	6.792	26,065,581
2025-10-16	7.050	7.070	7.000	7.010	6.831	27,629,427
2025-10-15	6.900	7.090	6.870	7.050	6.869	43,899,330
2025-10-14	6.950	7.030	6.830	6.910	6.733	57,845,747
2025-10-13	6.610	6.700	6.540	6.680	6.509	23,614,712
2025-10-10	6.630	6.750	6.570	6.740	6.567	26,164,710
2025-10-09	6.440	6.660	6.430	6.650	6.480	29,788,263
2025-09-30	6.480	6.500	6.420	6.440	6.275	11,529,800
2025-09-29	6.500	6.530	6.420	6.480	6.314	17,492,416
2025-09-26	6.380	6.630	6.370	6.510	6.343	23,101,358
2025-09-25	6.460	6.460	6.360	6.410	6.246	13,928,060
2025-09-24	6.480	6.520	6.410	6.450	6.285	14,496,713
2025-09-23	6.390	6.520	6.330	6.490	6.324	23,580,392
2025-09-22	6.380	6.410	6.330	6.380	6.217	13,820,197
2025-09-19	6.380	6.420	6.300	6.370	6.207	14,195,197
2025-09-18	6.600	6.610	6.350	6.380	6.217	24,916,123
2025-09-17	6.610	6.630	6.540	6.590	6.421	13,612,943
2025-09-16	6.690	6.710	6.560	6.610	6.441	17,781,218
2025-09-15	6.840	6.840	6.690	6.700	6.528	14,277,729
2025-09-12	6.760	6.860	6.740	6.790	6.616	20,247,024
2025-09-11	6.700	6.740	6.660	6.740	6.567	17,106,174
2025-09-10	6.720	6.750	6.630	6.700	6.528	14,101,440
2025-09-09	6.760	6.770	6.690	6.720	6.548	20,605,869
2025-09-08	6.600	6.830	6.600	6.740	6.567	31,524,400
2025-09-05	6.460	6.550	6.410	6.550	6.382	21,455,741
2025-09-04	6.400	6.490	6.380	6.470	6.304	17,578,389
2025-09-03	6.540	6.570	6.380	6.400	6.236	18,496,584
2025-09-02	6.520	6.570	6.480	6.530	6.363	20,100,974
2025-09-01	6.440	6.530	6.380	6.520	6.353	21,000,469
2025-08-29	6.440	6.540	6.410	6.420	6.256	19,034,836
2025-08-28	6.490	6.530	6.300	6.440	6.275	28,408,038
2025-08-27	6.590	6.690	6.490	6.500	6.334	25,908,462
2025-08-26	6.620	6.670	6.560	6.590	6.421	21,322,549
2025-08-25	6.600	6.690	6.580	6.620	6.450	27,691,920
2025-08-22	6.550	6.570	6.510	6.560	6.392	21,259,370
2025-08-21	6.490	6.570	6.490	6.550	6.382	23,403,055
2025-08-20	6.430	6.490	6.410	6.490	6.324	19,793,302
2025-08-19	6.460	6.490	6.420	6.430	6.265	20,664,250
2025-08-18	6.460	6.530	6.430	6.460	6.295	32,255,800
2025-08-15	6.570	6.580	6.440	6.450	6.285	41,702,120
2025-08-14	6.690	6.700	6.560	6.570	6.402	17,874,170
2025-08-13	6.710	6.730	6.660	6.710	6.538	13,074,170
2025-08-12	6.730	6.730	6.660	6.690	6.519	10,575,520
2025-08-11	6.750	6.770	6.670	6.720	6.548	16,665,240
2025-08-08	6.600	6.740	6.590	6.730	6.558	21,387,320
2025-08-07	6.650	6.670	6.580	6.620	6.450	11,625,819
2025-08-06	6.640	6.690	6.610	6.660	6.489	10,936,160
2025-08-05	6.640	6.660	6.590	6.640	6.470	13,685,822
2025-08-04	6.550	6.680	6.550	6.660	6.489	13,104,974
2025-08-01	6.570	6.630	6.550	6.600	6.431	11,890,803
2025-07-31	6.690	6.690	6.530	6.550	6.382	20,838,298
2025-07-30	6.670	6.730	6.640	6.700	6.528	17,255,175
2025-07-29	6.660	6.710	6.610	6.680	6.509	15,921,378
2025-07-28	6.810	6.820	6.660	6.680	6.509	24,885,636
2025-07-25	6.910	7.000	6.800	6.810	6.636	29,716,842
2025-07-24	6.870	6.890	6.760	6.860	6.684	27,130,249
2025-07-23	7.000	7.020	6.870	6.870	6.694	23,483,353

← NewerPage 5 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.