GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.680 | 5.750 | 5.640 | 5.700 | 5.700 | 96,477,147 |
| 2024-07-22 | 5.770 | 5.800 | 5.640 | 5.700 | 5.700 | 110,508,779 |
| 2024-07-19 | 5.770 | 5.820 | 5.730 | 5.800 | 5.800 | 77,927,763 |
| 2024-07-18 | 5.680 | 5.800 | 5.650 | 5.790 | 5.790 | 112,810,145 |
| 2024-07-17 | 5.910 | 5.920 | 5.650 | 5.700 | 5.700 | 167,015,669 |
| 2024-07-16 | 5.900 | 5.970 | 5.870 | 5.930 | 5.930 | 86,970,143 |
| 2024-07-15 | 5.790 | 5.940 | 5.660 | 5.910 | 5.910 | 129,731,268 |
| 2024-07-12 | 5.980 | 6.080 | 5.790 | 5.850 | 5.850 | 154,824,493 |
| 2024-07-11 | 5.790 | 5.980 | 5.760 | 5.970 | 5.970 | 223,519,720 |
| 2024-07-10 | 5.890 | 5.890 | 5.590 | 5.790 | 5.790 | 350,501,863 |
| 2024-07-09 | 6.030 | 6.090 | 5.950 | 6.060 | 6.060 | 139,456,897 |
| 2024-07-08 | 5.900 | 6.080 | 5.880 | 6.050 | 6.050 | 158,567,092 |
| 2024-07-05 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 0 |
| 2024-07-04 | 6.070 | 6.120 | 6.000 | 6.010 | 6.010 | 90,367,082 |
| 2024-07-03 | 6.050 | 6.100 | 5.970 | 6.070 | 6.070 | 111,013,638 |
| 2024-07-02 | 6.010 | 6.070 | 5.990 | 6.050 | 6.050 | 87,844,240 |
| 2024-07-01 | 5.960 | 6.150 | 5.950 | 6.030 | 6.030 | 135,945,284 |
| 2024-06-28 | 5.800 | 6.010 | 5.760 | 5.990 | 5.990 | 154,966,043 |
| 2024-06-27 | 5.790 | 5.890 | 5.780 | 5.830 | 5.830 | 94,230,221 |
| 2024-06-26 | 5.860 | 5.900 | 5.720 | 5.820 | 5.820 | 116,448,476 |
| 2024-06-25 | 5.850 | 5.910 | 5.740 | 5.880 | 5.880 | 116,848,473 |
| 2024-06-24 | 5.830 | 5.920 | 5.820 | 5.840 | 5.840 | 112,167,384 |
| 2024-06-21 | 5.840 | 5.920 | 5.790 | 5.850 | 5.850 | 97,120,297 |
| 2024-06-20 | 5.750 | 5.900 | 5.740 | 5.830 | 5.830 | 118,800,680 |
| 2024-06-19 | 5.780 | 5.850 | 5.740 | 5.760 | 5.760 | 84,822,688 |
| 2024-06-18 | 5.760 | 5.800 | 5.670 | 5.780 | 5.780 | 111,054,389 |
| 2024-06-17 | 5.830 | 5.900 | 5.720 | 5.760 | 5.760 | 148,345,597 |
| 2024-06-14 | 5.980 | 6.000 | 5.770 | 5.830 | 5.830 | 160,691,594 |
| 2024-06-13 | 5.940 | 6.110 | 5.900 | 5.970 | 5.970 | 133,480,086 |
| 2024-06-12 | 5.830 | 5.980 | 5.790 | 5.960 | 5.960 | 111,673,746 |
| 2024-06-11 | 5.990 | 6.020 | 5.770 | 5.850 | 5.850 | 169,615,898 |
| 2024-06-07 | 5.850 | 5.990 | 5.820 | 5.960 | 5.960 | 159,140,591 |
| 2024-06-06 | 5.690 | 5.980 | 5.680 | 5.870 | 5.870 | 276,967,480 |
| 2024-06-05 | 5.570 | 5.740 | 5.550 | 5.710 | 5.710 | 213,473,289 |
| 2024-06-04 | 5.460 | 5.580 | 5.400 | 5.570 | 5.570 | 161,398,478 |
| 2024-06-03 | 5.370 | 5.500 | 5.350 | 5.460 | 5.460 | 145,323,071 |
| 2024-05-31 | 5.340 | 5.470 | 5.300 | 5.370 | 5.370 | 116,128,416 |
| 2024-05-30 | 5.440 | 5.470 | 5.330 | 5.350 | 5.350 | 95,420,287 |
| 2024-05-29 | 5.440 | 5.460 | 5.360 | 5.440 | 5.440 | 79,982,880 |
| 2024-05-28 | 5.430 | 5.540 | 5.400 | 5.450 | 5.450 | 138,963,403 |
| 2024-05-27 | 5.390 | 5.480 | 5.300 | 5.440 | 5.440 | 189,979,697 |
| 2024-05-24 | 5.140 | 5.410 | 5.140 | 5.360 | 5.360 | 239,829,119 |
| 2024-05-23 | 5.190 | 5.210 | 5.100 | 5.120 | 5.120 | 105,418,034 |
| 2024-05-22 | 5.210 | 5.300 | 5.180 | 5.180 | 5.180 | 110,855,700 |
| 2024-05-21 | 5.220 | 5.250 | 5.160 | 5.200 | 5.200 | 82,516,494 |
| 2024-05-20 | 5.180 | 5.270 | 5.110 | 5.230 | 5.230 | 116,038,726 |
| 2024-05-17 | 5.210 | 5.260 | 5.150 | 5.170 | 5.170 | 101,466,168 |
| 2024-05-16 | 5.300 | 5.330 | 5.180 | 5.190 | 5.190 | 98,129,925 |
| 2024-05-15 | 5.390 | 5.470 | 5.290 | 5.300 | 5.300 | 89,793,744 |
| 2024-05-14 | 5.360 | 5.420 | 5.290 | 5.390 | 5.390 | 101,475,501 |
| 2024-05-13 | 5.310 | 5.400 | 5.250 | 5.380 | 5.380 | 156,660,476 |
| 2024-05-10 | 5.160 | 5.310 | 5.150 | 5.310 | 5.310 | 161,839,259 |
| 2024-05-09 | 5.180 | 5.200 | 5.120 | 5.150 | 5.150 | 110,706,080 |
| 2024-05-08 | 5.190 | 5.230 | 5.150 | 5.180 | 5.180 | 88,742,110 |
| 2024-05-07 | 5.240 | 5.300 | 5.160 | 5.190 | 5.190 | 127,925,120 |
| 2024-05-06 | 5.130 | 5.270 | 5.020 | 5.260 | 5.260 | 193,271,917 |
| 2024-04-30 | 4.960 | 5.150 | 4.960 | 5.130 | 5.130 | 165,220,725 |
| 2024-04-29 | 5.000 | 5.030 | 4.870 | 4.980 | 4.980 | 214,226,412 |
| 2024-04-26 | 4.980 | 5.030 | 4.940 | 4.980 | 4.980 | 138,791,531 |
| 2024-04-25 | 5.050 | 5.050 | 4.960 | 4.980 | 4.980 | 109,167,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.1000 CNY |
| 2021-07-07 | 0.0400 CNY |
| 2020-07-03 | 0.0500 CNY |
| 2019-06-28 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.