GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.030 | 6.070 | 5.990 | 6.030 | 5.711 | 8,847,080 |
| 2025-01-17 | 6.000 | 6.030 | 5.960 | 6.000 | 5.682 | 7,392,794 |
| 2025-01-16 | 6.020 | 6.040 | 5.970 | 6.030 | 5.711 | 13,856,065 |
| 2025-01-15 | 5.970 | 6.150 | 5.960 | 6.000 | 5.682 | 32,007,044 |
| 2025-01-14 | 5.700 | 5.780 | 5.680 | 5.770 | 5.465 | 9,431,776 |
| 2025-01-13 | 5.610 | 5.690 | 5.600 | 5.690 | 5.389 | 6,503,172 |
| 2025-01-10 | 5.710 | 5.740 | 5.650 | 5.650 | 5.351 | 10,226,986 |
| 2025-01-09 | 5.780 | 5.780 | 5.700 | 5.710 | 5.408 | 10,153,654 |
| 2025-01-08 | 5.790 | 5.830 | 5.700 | 5.800 | 5.493 | 9,962,497 |
| 2025-01-07 | 5.830 | 5.860 | 5.740 | 5.810 | 5.503 | 8,161,151 |
| 2025-01-06 | 5.800 | 5.860 | 5.720 | 5.840 | 5.531 | 9,546,826 |
| 2025-01-03 | 5.850 | 5.940 | 5.800 | 5.810 | 5.503 | 15,926,542 |
| 2025-01-02 | 6.030 | 6.050 | 5.790 | 5.840 | 5.531 | 25,855,308 |
| 2024-12-31 | 6.150 | 6.190 | 6.020 | 6.030 | 5.711 | 14,514,865 |
| 2024-12-30 | 6.280 | 6.290 | 6.120 | 6.150 | 5.825 | 19,830,944 |
| 2024-12-27 | 5.970 | 6.250 | 5.940 | 6.250 | 5.919 | 34,993,770 |
| 2024-12-26 | 6.000 | 6.020 | 5.950 | 5.960 | 5.645 | 10,599,207 |
| 2024-12-25 | 6.020 | 6.040 | 5.920 | 6.000 | 5.682 | 11,072,556 |
| 2024-12-24 | 5.920 | 6.040 | 5.910 | 6.000 | 5.682 | 13,411,760 |
| 2024-12-23 | 5.980 | 6.040 | 5.920 | 5.950 | 5.635 | 14,960,974 |
| 2024-12-20 | 5.960 | 5.990 | 5.920 | 5.920 | 5.607 | 11,899,581 |
| 2024-12-19 | 6.030 | 6.040 | 5.930 | 5.980 | 5.664 | 14,712,056 |
| 2024-12-18 | 6.060 | 6.140 | 6.010 | 6.060 | 5.739 | 12,597,080 |
| 2024-12-17 | 6.120 | 6.140 | 6.000 | 6.030 | 5.711 | 14,605,306 |
| 2024-12-16 | 6.060 | 6.170 | 6.040 | 6.120 | 5.796 | 16,005,953 |
| 2024-12-13 | 6.140 | 6.140 | 6.040 | 6.050 | 5.730 | 18,828,793 |
| 2024-12-12 | 6.140 | 6.170 | 6.110 | 6.150 | 5.825 | 11,455,862 |
| 2024-12-11 | 6.070 | 6.150 | 6.050 | 6.150 | 5.825 | 16,521,298 |
| 2024-12-10 | 6.170 | 6.210 | 6.050 | 6.080 | 5.758 | 17,856,688 |
| 2024-12-09 | 6.120 | 6.150 | 6.030 | 6.060 | 5.739 | 14,240,060 |
| 2024-12-06 | 6.020 | 6.120 | 6.020 | 6.120 | 5.796 | 16,002,978 |
| 2024-12-05 | 6.050 | 6.080 | 6.010 | 6.040 | 5.720 | 14,002,745 |
| 2024-12-04 | 6.170 | 6.180 | 6.030 | 6.050 | 5.730 | 19,208,237 |
| 2024-12-03 | 6.200 | 6.220 | 6.130 | 6.190 | 5.862 | 15,055,845 |
| 2024-12-02 | 6.120 | 6.220 | 6.090 | 6.190 | 5.862 | 16,618,641 |
| 2024-11-29 | 6.110 | 6.150 | 6.020 | 6.110 | 5.787 | 15,040,780 |
| 2024-11-28 | 6.120 | 6.160 | 6.100 | 6.110 | 5.787 | 12,445,893 |
| 2024-11-27 | 6.010 | 6.090 | 5.900 | 6.090 | 5.768 | 15,201,616 |
| 2024-11-26 | 6.080 | 6.080 | 6.010 | 6.030 | 5.711 | 12,511,496 |
| 2024-11-25 | 6.030 | 6.100 | 5.980 | 6.060 | 5.739 | 15,704,926 |
| 2024-11-22 | 6.260 | 6.330 | 6.010 | 6.010 | 5.692 | 33,156,594 |
| 2024-11-21 | 6.190 | 6.210 | 6.110 | 6.140 | 5.815 | 16,597,477 |
| 2024-11-20 | 6.180 | 6.210 | 6.090 | 6.200 | 5.872 | 22,076,406 |
| 2024-11-19 | 6.190 | 6.260 | 6.100 | 6.200 | 5.872 | 24,279,113 |
| 2024-11-18 | 6.190 | 6.340 | 6.180 | 6.230 | 5.900 | 22,612,011 |
| 2024-11-15 | 6.340 | 6.420 | 6.170 | 6.190 | 5.862 | 17,891,380 |
| 2024-11-14 | 6.510 | 6.520 | 6.280 | 6.310 | 5.976 | 20,944,802 |
| 2024-11-13 | 6.550 | 6.610 | 6.430 | 6.520 | 6.175 | 20,035,040 |
| 2024-11-12 | 6.640 | 6.670 | 6.510 | 6.580 | 6.232 | 24,912,220 |
| 2024-11-11 | 6.600 | 6.700 | 6.530 | 6.640 | 6.289 | 29,091,895 |
| 2024-11-08 | 6.730 | 6.730 | 6.500 | 6.530 | 6.184 | 34,371,137 |
| 2024-11-07 | 6.430 | 6.640 | 6.430 | 6.630 | 6.279 | 35,928,814 |
| 2024-11-06 | 6.560 | 6.560 | 6.430 | 6.480 | 6.137 | 30,484,707 |
| 2024-11-05 | 6.570 | 6.570 | 6.490 | 6.570 | 6.222 | 34,694,685 |
| 2024-11-04 | 6.530 | 6.590 | 6.480 | 6.570 | 6.222 | 17,790,953 |
| 2024-11-01 | 6.660 | 6.720 | 6.470 | 6.540 | 6.194 | 32,121,457 |
| 2024-10-31 | 6.800 | 6.880 | 6.650 | 6.730 | 6.374 | 47,471,761 |
| 2024-10-30 | 6.550 | 6.770 | 6.510 | 6.700 | 6.345 | 37,611,600 |
| 2024-10-29 | 6.720 | 6.750 | 6.510 | 6.550 | 6.203 | 39,119,241 |
| 2024-10-28 | 6.480 | 6.650 | 6.420 | 6.650 | 6.298 | 40,792,887 |
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.