GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.950	7.010	6.870	7.000	6.821	28,831,477
2025-07-21	6.930	7.000	6.910	6.950	6.772	23,330,780
2025-07-18	6.910	6.930	6.820	6.920	6.743	27,035,264
2025-07-17	6.910	6.950	6.870	6.930	6.753	25,305,499
2025-07-16	6.950	7.030	6.820	6.900	6.723	33,249,053
2025-07-15	7.300	7.390	6.840	6.860	6.684	61,242,009
2025-07-14	6.830	7.090	6.830	6.950	6.772	40,645,295
2025-07-11	6.810	6.850	6.700	6.810	6.636	33,550,262
2025-07-10	6.860	6.940	6.760	6.770	6.597	42,709,151
2025-07-09	6.820	7.040	6.800	6.850	6.675	47,327,716
2025-07-08	6.840	6.870	6.730	6.840	6.665	46,471,247
2025-07-07	6.650	6.910	6.620	6.840	6.665	83,934,093
2025-07-04	6.460	6.590	6.440	6.530	6.363	36,360,309
2025-07-03	6.380	6.460	6.370	6.450	6.285	21,714,429
2025-07-02	6.310	6.440	6.280	6.380	6.217	30,888,655
2025-07-01	6.340	6.390	6.210	6.310	6.148	49,630,235
2025-06-30	6.300	6.430	6.300	6.380	6.217	19,060,175
2025-06-27	6.320	6.370	6.260	6.280	6.119	14,005,940
2025-06-26	6.380	6.400	6.300	6.310	6.148	16,354,327
2025-06-25	6.330	6.400	6.320	6.390	6.226	16,986,280
2025-06-24	6.230	6.370	6.200	6.340	6.178	17,874,584
2025-06-23	6.150	6.210	6.130	6.200	6.041	10,314,846
2025-06-20	6.240	6.250	6.170	6.180	6.022	10,636,642
2025-06-19	6.340	6.350	6.200	6.250	6.090	15,821,222
2025-06-18	6.400	6.440	6.330	6.340	6.178	11,625,260
2025-06-17	6.360	6.410	6.300	6.390	6.226	17,856,280
2025-06-16	6.310	6.420	6.290	6.360	6.197	23,260,624
2025-06-13	6.240	6.300	6.200	6.270	6.109	14,158,040
2025-06-12	6.310	6.310	6.230	6.240	6.080	14,200,400
2025-06-11	6.320	6.340	6.270	6.310	6.148	12,649,318
2025-06-10	6.310	6.340	6.230	6.300	6.139	17,779,145
2025-06-09	6.350	6.350	6.280	6.310	6.148	15,135,564
2025-06-06	6.310	6.380	6.290	6.320	6.158	14,701,124
2025-06-05	6.310	6.400	6.280	6.340	6.178	26,408,000
2025-06-04	6.300	6.300	6.240	6.240	6.080	17,752,854
2025-06-03	6.330	6.420	6.330	6.420	6.080	23,248,715
2025-05-30	6.360	6.400	6.290	6.310	5.976	17,421,600
2025-05-29	6.300	6.370	6.290	6.350	6.014	14,267,146
2025-05-28	6.320	6.370	6.280	6.300	5.967	12,098,500
2025-05-27	6.330	6.350	6.260	6.300	5.967	12,547,000
2025-05-26	6.300	6.350	6.270	6.350	6.014	12,152,020
2025-05-23	6.350	6.370	6.300	6.300	5.967	21,121,267
2025-05-22	6.610	6.630	6.420	6.430	6.090	30,320,380
2025-05-21	6.670	6.730	6.620	6.640	6.289	27,105,240
2025-05-20	6.560	6.690	6.550	6.680	6.326	28,091,580
2025-05-19	6.530	6.580	6.500	6.560	6.213	12,310,380
2025-05-16	6.570	6.650	6.500	6.530	6.184	22,019,860
2025-05-15	6.680	6.740	6.600	6.600	6.251	21,573,601
2025-05-14	6.670	6.710	6.610	6.680	6.326	20,052,192
2025-05-13	6.710	6.730	6.620	6.710	6.355	25,488,600
2025-05-12	6.850	6.880	6.670	6.700	6.345	37,198,360
2025-05-09	6.830	6.940	6.810	6.850	6.487	43,400,295
2025-05-08	6.750	6.850	6.730	6.830	6.469	33,312,915
2025-05-07	6.810	6.850	6.720	6.770	6.412	33,092,371
2025-05-06	6.610	6.830	6.550	6.800	6.440	45,332,800
2025-04-30	6.860	6.910	6.570	6.600	6.251	62,529,993
2025-04-29	7.110	7.140	6.820	6.880	6.516	66,798,420
2025-04-28	7.150	7.600	6.970	7.220	6.838	102,542,333
2025-04-25	6.920	7.180	6.870	7.150	6.772	82,896,455
2025-04-24	6.790	7.030	6.780	6.910	6.544	54,934,011

← NewerPage 6 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.