GEPIC Energy Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.770 | 6.900 | 6.740 | 6.860 | 6.860 | 12,100,530 |
| 2026-10-16 | 6.850 | 6.900 | 6.740 | 6.790 | 6.790 | 12,888,240 |
| 2026-10-15 | 6.960 | 7.000 | 6.750 | 6.790 | 6.790 | 17,786,100 |
| 2026-10-14 | 6.920 | 7.100 | 6.840 | 7.040 | 7.040 | 15,979,178 |
| 2026-10-13 | 7.090 | 7.100 | 6.950 | 6.990 | 6.990 | 15,159,160 |
| 2026-10-12 | 7.210 | 7.280 | 7.100 | 7.110 | 7.110 | 12,542,100 |
| 2026-10-09 | 7.190 | 7.230 | 7.110 | 7.210 | 7.210 | 14,327,987 |
| 2026-10-08 | 7.080 | 7.230 | 7.050 | 7.220 | 7.220 | 18,989,346 |
| 2026-09-30 | 6.990 | 7.080 | 6.980 | 7.060 | 7.060 | 9,430,429 |
| 2026-09-29 | 7.040 | 7.130 | 6.980 | 7.000 | 7.000 | 11,485,570 |
| 2026-09-28 | 7.010 | 7.110 | 7.000 | 7.090 | 7.090 | 12,156,566 |
| 2026-09-24 | 7.130 | 7.150 | 7.040 | 7.050 | 7.050 | 12,961,804 |
| 2026-09-23 | 7.210 | 7.210 | 7.120 | 7.130 | 7.130 | 12,570,969 |
| 2026-09-22 | 7.300 | 7.350 | 7.200 | 7.210 | 7.210 | 14,361,580 |
| 2026-09-21 | 7.390 | 7.390 | 7.270 | 7.300 | 7.300 | 18,134,199 |
| 2026-09-18 | 7.150 | 7.410 | 7.150 | 7.410 | 7.410 | 30,618,623 |
| 2026-09-17 | 7.330 | 7.340 | 7.090 | 7.150 | 7.150 | 27,250,248 |
| 2026-09-16 | 7.350 | 7.470 | 7.330 | 7.380 | 7.380 | 16,920,703 |
| 2026-09-15 | 7.360 | 7.500 | 7.280 | 7.400 | 7.400 | 24,296,098 |
| 2026-09-14 | 7.530 | 7.730 | 7.350 | 7.390 | 7.390 | 29,144,943 |
| 2026-09-11 | 7.400 | 7.600 | 7.220 | 7.440 | 7.440 | 38,451,824 |
| 2026-09-10 | 7.340 | 7.450 | 7.300 | 7.370 | 7.370 | 26,388,539 |
| 2026-09-09 | 7.270 | 7.390 | 7.230 | 7.360 | 7.360 | 20,399,225 |
| 2026-09-08 | 7.220 | 7.280 | 7.200 | 7.260 | 7.260 | 12,420,489 |
| 2026-09-07 | 7.250 | 7.280 | 7.180 | 7.220 | 7.220 | 11,720,843 |
| 2026-09-04 | 7.260 | 7.330 | 7.200 | 7.220 | 7.220 | 18,526,268 |
| 2026-09-03 | 7.220 | 7.290 | 7.200 | 7.230 | 7.230 | 13,690,220 |
| 2026-09-02 | 7.280 | 7.290 | 7.170 | 7.200 | 7.200 | 12,927,208 |
| 2026-09-01 | 7.180 | 7.310 | 7.140 | 7.290 | 7.290 | 18,814,748 |
| 2026-08-31 | 7.220 | 7.230 | 7.140 | 7.170 | 7.170 | 14,466,852 |
| 2026-08-28 | 7.280 | 7.310 | 7.210 | 7.240 | 7.240 | 14,287,732 |
| 2026-08-27 | 7.280 | 7.310 | 7.200 | 7.310 | 7.310 | 14,418,200 |
| 2026-08-26 | 7.210 | 7.290 | 7.160 | 7.280 | 7.280 | 17,126,217 |
| 2026-08-25 | 7.230 | 7.290 | 7.180 | 7.210 | 7.210 | 15,930,151 |
| 2026-08-24 | 7.220 | 7.300 | 7.170 | 7.270 | 7.270 | 13,816,412 |
| 2026-08-21 | 7.210 | 7.240 | 7.140 | 7.200 | 7.200 | 10,449,075 |
| 2026-08-20 | 7.230 | 7.300 | 7.180 | 7.210 | 7.210 | 13,562,913 |
| 2026-08-19 | 7.340 | 7.420 | 7.180 | 7.190 | 7.190 | 23,606,523 |
| 2026-08-18 | 7.550 | 7.560 | 7.360 | 7.370 | 7.370 | 21,198,068 |
| 2026-08-17 | 7.580 | 7.580 | 7.430 | 7.540 | 7.540 | 22,610,340 |
| 2026-08-14 | 7.890 | 7.930 | 7.500 | 7.580 | 7.580 | 33,180,820 |
| 2026-08-13 | 7.820 | 7.950 | 7.750 | 7.890 | 7.890 | 33,033,293 |
| 2026-08-12 | 7.890 | 7.960 | 7.750 | 7.810 | 7.810 | 17,551,725 |
| 2026-08-11 | 7.920 | 7.980 | 7.840 | 7.870 | 7.870 | 20,157,275 |
| 2026-08-10 | 7.820 | 8.010 | 7.760 | 7.940 | 7.940 | 27,117,447 |
| 2026-08-07 | 7.770 | 7.840 | 7.710 | 7.820 | 7.820 | 19,515,100 |
| 2026-08-06 | 7.870 | 7.890 | 7.700 | 7.770 | 7.770 | 24,451,518 |
| 2026-08-05 | 7.940 | 7.950 | 7.820 | 7.910 | 7.910 | 21,569,939 |
| 2026-08-04 | 7.960 | 8.040 | 7.860 | 7.900 | 7.900 | 24,775,221 |
| 2026-08-03 | 7.810 | 7.980 | 7.810 | 7.910 | 7.910 | 26,036,961 |
| 2026-07-31 | 7.670 | 7.880 | 7.650 | 7.800 | 7.800 | 28,896,797 |
| 2026-07-30 | 7.830 | 8.020 | 7.700 | 7.780 | 7.780 | 29,979,229 |
| 2026-07-29 | 7.790 | 7.850 | 7.550 | 7.810 | 7.810 | 31,537,801 |
| 2026-07-28 | 7.700 | 7.710 | 7.570 | 7.640 | 7.640 | 19,670,100 |
| 2026-07-27 | 7.410 | 7.720 | 7.410 | 7.700 | 7.700 | 26,766,764 |
| 2026-07-24 | 7.930 | 7.980 | 7.480 | 7.480 | 7.480 | 42,199,039 |
| 2026-07-23 | 7.800 | 8.120 | 7.740 | 8.000 | 8.000 | 46,124,055 |
| 2026-07-22 | 7.710 | 7.950 | 7.680 | 7.930 | 7.930 | 46,556,551 |
| 2026-07-21 | 7.840 | 7.950 | 7.600 | 7.840 | 7.840 | 49,306,180 |
| 2026-07-20 | 7.360 | 7.960 | 7.330 | 7.910 | 7.910 | 57,677,004 |
Page 1 of 5 · 242 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.