GEPIC Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.790	6.920	6.710	6.790	6.431	32,908,687
2025-04-22	6.930	7.000	6.780	6.790	6.431	41,195,888
2025-04-21	6.700	6.980	6.690	6.940	6.573	48,584,727
2025-04-18	6.850	6.880	6.670	6.750	6.393	28,960,220
2025-04-17	6.780	6.880	6.700	6.810	6.450	36,769,160
2025-04-16	6.880	7.010	6.800	6.820	6.459	51,444,380
2025-04-15	7.000	7.000	6.770	6.950	6.582	76,479,385
2025-04-14	6.660	6.860	6.620	6.840	6.478	49,439,476
2025-04-11	6.610	6.660	6.530	6.610	6.260	33,830,686
2025-04-10	6.760	6.900	6.680	6.710	6.355	59,073,114
2025-04-09	6.630	6.800	6.350	6.760	6.402	60,799,587
2025-04-08	6.510	6.740	6.500	6.720	6.364	68,837,774
2025-04-07	6.510	6.800	6.250	6.430	6.090	82,670,724
2025-04-03	6.720	7.120	6.680	6.880	6.516	75,514,089
2025-04-02	6.910	6.910	6.680	6.720	6.364	43,259,101
2025-04-01	6.700	6.920	6.610	6.850	6.487	69,149,701
2025-03-31	6.470	6.690	6.470	6.570	6.222	51,957,655
2025-03-28	6.410	6.500	6.350	6.430	6.090	24,385,420
2025-03-27	6.540	6.600	6.440	6.450	6.109	29,412,133
2025-03-26	6.640	6.650	6.500	6.560	6.213	41,879,819
2025-03-25	6.490	6.750	6.400	6.690	6.336	72,958,046
2025-03-24	6.460	6.560	6.360	6.500	6.156	42,757,028
2025-03-21	6.360	6.480	6.360	6.420	6.080	26,266,899
2025-03-20	6.410	6.470	6.330	6.410	6.071	28,502,127
2025-03-19	6.400	6.510	6.350	6.420	6.080	35,704,352
2025-03-18	6.430	6.520	6.360	6.440	6.099	35,273,501
2025-03-17	6.480	6.550	6.380	6.420	6.080	49,871,127
2025-03-14	6.350	6.700	6.350	6.480	6.137	86,989,981
2025-03-13	6.280	6.680	6.190	6.420	6.080	121,280,182
2025-03-12	6.380	6.380	6.210	6.380	6.042	88,438,991
2025-03-11	5.760	5.800	5.730	5.800	5.493	7,707,519
2025-03-10	5.790	5.840	5.760	5.780	5.474	11,943,282
2025-03-07	5.800	6.000	5.750	5.820	5.512	18,695,928
2025-03-06	5.830	5.840	5.790	5.810	5.503	7,831,685
2025-03-05	5.860	5.860	5.770	5.810	5.503	7,076,500
2025-03-04	5.810	5.870	5.790	5.860	5.550	6,926,850
2025-03-03	5.870	5.910	5.810	5.810	5.503	9,997,692
2025-02-28	5.900	5.940	5.850	5.870	5.559	8,904,502
2025-02-27	5.980	6.000	5.880	5.930	5.616	8,955,320
2025-02-26	5.940	6.000	5.920	5.980	5.664	10,770,060
2025-02-25	5.930	5.950	5.880	5.900	5.588	7,596,320
2025-02-24	5.910	6.010	5.870	5.960	5.645	10,917,139
2025-02-21	5.970	6.000	5.900	5.910	5.597	10,797,817
2025-02-20	6.000	6.000	5.900	5.970	5.654	9,594,260
2025-02-19	6.000	6.050	5.950	5.990	5.673	12,391,551
2025-02-18	6.100	6.100	6.010	6.020	5.701	9,095,960
2025-02-17	6.050	6.100	5.980	6.080	5.758	13,867,256
2025-02-14	6.050	6.090	6.030	6.050	5.730	8,909,640
2025-02-13	6.110	6.110	6.060	6.070	5.749	8,585,471
2025-02-12	6.090	6.130	6.070	6.110	5.787	9,240,491
2025-02-11	6.100	6.130	6.070	6.080	5.758	10,340,878
2025-02-10	6.160	6.200	6.110	6.110	5.787	12,609,020
2025-02-07	6.170	6.180	6.110	6.150	5.825	13,662,318
2025-02-06	6.100	6.170	6.080	6.160	5.834	12,195,280
2025-02-05	6.070	6.150	6.030	6.120	5.796	12,567,734
2025-01-27	6.030	6.120	6.000	6.060	5.739	11,008,740
2025-01-24	6.030	6.050	5.970	6.030	5.711	10,185,550
2025-01-23	6.090	6.140	6.030	6.040	5.720	9,034,200
2025-01-22	6.000	6.090	5.980	6.080	5.758	9,935,313
2025-01-21	6.060	6.070	6.000	6.020	5.701	6,015,980

← NewerPage 7 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.