GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.400 | 6.430 | 6.340 | 6.420 | 6.080 | 21,629,188 |
| 2024-10-24 | 6.400 | 6.540 | 6.330 | 6.390 | 6.052 | 19,717,002 |
| 2024-10-23 | 6.330 | 6.580 | 6.330 | 6.440 | 6.099 | 34,764,049 |
| 2024-10-22 | 6.280 | 6.360 | 6.240 | 6.330 | 5.995 | 21,203,461 |
| 2024-10-21 | 6.400 | 6.440 | 6.240 | 6.280 | 5.948 | 35,623,422 |
| 2024-10-18 | 6.430 | 6.550 | 6.280 | 6.450 | 6.109 | 42,519,203 |
| 2024-10-17 | 6.360 | 6.700 | 6.340 | 6.430 | 6.090 | 37,602,065 |
| 2024-10-16 | 6.300 | 6.450 | 6.210 | 6.300 | 5.967 | 30,849,228 |
| 2024-10-15 | 6.300 | 6.600 | 6.290 | 6.410 | 6.071 | 62,884,623 |
| 2024-10-14 | 6.180 | 6.300 | 6.120 | 6.240 | 5.910 | 24,603,456 |
| 2024-10-11 | 6.300 | 6.360 | 6.040 | 6.130 | 5.806 | 25,103,064 |
| 2024-10-10 | 6.300 | 6.450 | 6.230 | 6.270 | 5.938 | 40,676,277 |
| 2024-10-09 | 6.550 | 6.570 | 6.110 | 6.120 | 5.796 | 46,650,459 |
| 2024-10-08 | 7.170 | 7.190 | 6.390 | 6.670 | 6.317 | 71,793,176 |
| 2024-09-30 | 6.260 | 6.640 | 6.110 | 6.600 | 6.251 | 52,933,504 |
| 2024-09-27 | 6.030 | 6.150 | 5.940 | 6.110 | 5.787 | 36,257,921 |
| 2024-09-26 | 5.850 | 5.990 | 5.840 | 5.990 | 5.673 | 19,092,500 |
| 2024-09-25 | 5.870 | 6.030 | 5.830 | 5.850 | 5.540 | 25,996,404 |
| 2024-09-24 | 5.640 | 5.800 | 5.620 | 5.790 | 5.484 | 21,151,920 |
| 2024-09-23 | 5.700 | 5.780 | 5.590 | 5.610 | 5.313 | 25,892,600 |
| 2024-09-20 | 5.570 | 6.080 | 5.510 | 5.780 | 5.474 | 45,904,461 |
| 2024-09-19 | 5.400 | 5.570 | 5.340 | 5.530 | 5.237 | 13,908,240 |
| 2024-09-18 | 5.340 | 5.360 | 5.260 | 5.350 | 5.067 | 8,577,300 |
| 2024-09-13 | 5.450 | 5.460 | 5.330 | 5.340 | 5.057 | 9,530,202 |
| 2024-09-12 | 5.290 | 5.390 | 5.290 | 5.350 | 5.067 | 6,482,214 |
| 2024-09-11 | 5.390 | 5.390 | 5.290 | 5.320 | 5.038 | 7,585,292 |
| 2024-09-10 | 5.370 | 5.390 | 5.240 | 5.340 | 5.057 | 7,861,822 |
| 2024-09-09 | 5.360 | 5.370 | 5.300 | 5.340 | 5.057 | 10,370,510 |
| 2024-09-06 | 5.420 | 5.450 | 5.390 | 5.390 | 5.105 | 7,051,700 |
| 2024-09-05 | 5.370 | 5.430 | 5.370 | 5.420 | 5.133 | 7,342,160 |
| 2024-09-04 | 5.360 | 5.400 | 5.300 | 5.360 | 5.076 | 7,379,801 |
| 2024-09-03 | 5.430 | 5.500 | 5.360 | 5.390 | 5.105 | 11,263,364 |
| 2024-09-02 | 5.470 | 5.530 | 5.430 | 5.450 | 5.162 | 14,868,426 |
| 2024-08-30 | 5.450 | 5.540 | 5.430 | 5.480 | 5.190 | 12,306,240 |
| 2024-08-29 | 5.430 | 5.490 | 5.390 | 5.450 | 5.162 | 6,953,911 |
| 2024-08-28 | 5.400 | 5.530 | 5.390 | 5.450 | 5.162 | 10,202,270 |
| 2024-08-27 | 5.410 | 5.430 | 5.360 | 5.400 | 5.114 | 6,359,900 |
| 2024-08-26 | 5.420 | 5.470 | 5.400 | 5.450 | 5.162 | 7,314,168 |
| 2024-08-23 | 5.430 | 5.450 | 5.360 | 5.400 | 5.114 | 7,487,204 |
| 2024-08-22 | 5.440 | 5.480 | 5.400 | 5.430 | 5.143 | 7,276,300 |
| 2024-08-21 | 5.500 | 5.510 | 5.390 | 5.440 | 5.152 | 10,353,680 |
| 2024-08-20 | 5.630 | 5.640 | 5.460 | 5.510 | 5.218 | 13,883,386 |
| 2024-08-19 | 5.620 | 5.700 | 5.610 | 5.630 | 5.332 | 9,458,426 |
| 2024-08-16 | 5.730 | 5.740 | 5.630 | 5.630 | 5.332 | 15,791,363 |
| 2024-08-15 | 5.740 | 5.800 | 5.700 | 5.750 | 5.446 | 9,479,482 |
| 2024-08-14 | 5.710 | 5.770 | 5.660 | 5.750 | 5.446 | 10,629,660 |
| 2024-08-13 | 5.760 | 5.780 | 5.690 | 5.750 | 5.446 | 12,186,840 |
| 2024-08-12 | 5.890 | 5.920 | 5.750 | 5.760 | 5.455 | 13,364,893 |
| 2024-08-09 | 5.860 | 5.880 | 5.780 | 5.790 | 5.484 | 8,952,560 |
| 2024-08-08 | 5.900 | 5.920 | 5.810 | 5.830 | 5.521 | 11,090,900 |
| 2024-08-07 | 5.820 | 5.950 | 5.790 | 5.890 | 5.578 | 13,575,160 |
| 2024-08-06 | 5.760 | 5.820 | 5.720 | 5.800 | 5.493 | 10,191,980 |
| 2024-08-05 | 5.820 | 5.870 | 5.700 | 5.700 | 5.398 | 13,100,071 |
| 2024-08-02 | 5.850 | 5.920 | 5.830 | 5.840 | 5.531 | 11,090,366 |
| 2024-08-01 | 5.940 | 5.980 | 5.890 | 5.910 | 5.597 | 12,232,860 |
| 2024-07-31 | 5.800 | 5.960 | 5.740 | 5.940 | 5.626 | 18,827,900 |
| 2024-07-30 | 5.800 | 5.850 | 5.760 | 5.800 | 5.493 | 9,841,603 |
| 2024-07-29 | 5.880 | 5.920 | 5.810 | 5.820 | 5.512 | 10,586,740 |
| 2024-07-26 | 5.820 | 5.900 | 5.780 | 5.880 | 5.569 | 12,734,981 |
| 2024-07-25 | 5.800 | 5.860 | 5.700 | 5.820 | 5.512 | 13,422,300 |
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.