GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.980 | 5.150 | 4.980 | 5.060 | 5.060 | 210,945,373 |
| 2024-04-23 | 5.020 | 5.030 | 4.910 | 4.920 | 4.920 | 144,226,604 |
| 2024-04-22 | 4.990 | 5.070 | 4.960 | 5.020 | 5.020 | 178,901,999 |
| 2024-04-19 | 5.010 | 5.070 | 4.950 | 4.980 | 4.980 | 164,629,351 |
| 2024-04-18 | 5.200 | 5.300 | 4.950 | 5.010 | 5.010 | 273,179,094 |
| 2024-04-17 | 5.160 | 5.230 | 5.050 | 5.220 | 5.220 | 199,352,859 |
| 2024-04-16 | 5.190 | 5.240 | 5.090 | 5.160 | 5.160 | 243,188,136 |
| 2024-04-15 | 5.290 | 5.390 | 5.270 | 5.340 | 5.340 | 116,981,367 |
| 2024-04-12 | 5.290 | 5.350 | 5.250 | 5.290 | 5.290 | 113,284,003 |
| 2024-04-11 | 5.190 | 5.300 | 5.140 | 5.290 | 5.290 | 112,358,448 |
| 2024-04-10 | 5.180 | 5.270 | 5.160 | 5.190 | 5.190 | 134,583,042 |
| 2024-04-09 | 5.180 | 5.210 | 5.100 | 5.180 | 5.180 | 134,391,618 |
| 2024-04-08 | 4.950 | 5.220 | 4.950 | 5.200 | 5.200 | 227,753,489 |
| 2024-04-03 | 4.980 | 5.000 | 4.920 | 4.980 | 4.980 | 90,361,930 |
| 2024-04-02 | 4.920 | 5.050 | 4.910 | 4.990 | 4.990 | 124,996,449 |
| 2024-04-01 | 5.060 | 5.070 | 4.930 | 4.950 | 4.950 | 127,639,352 |
| 2024-03-29 | 4.990 | 5.070 | 4.980 | 5.050 | 5.050 | 51,008,092 |
| 2024-03-28 | 4.970 | 5.010 | 4.900 | 5.010 | 5.010 | 105,333,551 |
| 2024-03-27 | 5.030 | 5.060 | 4.980 | 4.990 | 4.990 | 81,655,389 |
| 2024-03-26 | 4.970 | 5.050 | 4.920 | 5.040 | 5.040 | 116,151,201 |
| 2024-03-25 | 4.990 | 5.090 | 4.990 | 5.000 | 5.000 | 101,403,887 |
| 2024-03-22 | 4.970 | 5.040 | 4.910 | 5.010 | 5.010 | 106,562,401 |
| 2024-03-21 | 5.020 | 5.040 | 4.940 | 4.970 | 4.970 | 85,206,718 |
| 2024-03-20 | 5.000 | 5.120 | 4.930 | 5.030 | 5.030 | 94,968,817 |
| 2024-03-19 | 5.130 | 5.170 | 5.000 | 5.020 | 5.020 | 120,326,606 |
| 2024-03-18 | 5.060 | 5.230 | 5.050 | 5.140 | 5.140 | 150,425,743 |
| 2024-03-15 | 4.980 | 5.120 | 4.960 | 5.080 | 5.080 | 173,115,877 |
| 2024-03-14 | 4.940 | 5.010 | 4.910 | 4.970 | 4.970 | 92,713,265 |
| 2024-03-13 | 4.800 | 4.980 | 4.800 | 4.960 | 4.960 | 148,742,163 |
| 2024-03-12 | 5.050 | 5.060 | 4.820 | 4.830 | 4.830 | 168,377,336 |
| 2024-03-11 | 5.100 | 5.190 | 4.990 | 5.080 | 5.080 | 166,398,344 |
| 2024-03-08 | 5.000 | 5.090 | 4.980 | 5.070 | 5.070 | 128,367,683 |
| 2024-03-07 | 4.920 | 5.020 | 4.890 | 5.010 | 5.010 | 123,901,274 |
| 2024-03-06 | 4.930 | 5.000 | 4.880 | 4.960 | 4.960 | 126,223,532 |
| 2024-03-05 | 4.760 | 4.980 | 4.760 | 4.910 | 4.910 | 159,419,881 |
| 2024-03-04 | 4.630 | 4.800 | 4.610 | 4.780 | 4.780 | 149,493,443 |
| 2024-03-01 | 4.650 | 4.710 | 4.620 | 4.630 | 4.630 | 105,913,940 |
| 2024-02-29 | 4.690 | 4.730 | 4.630 | 4.680 | 4.680 | 103,348,589 |
| 2024-02-28 | 4.630 | 4.760 | 4.600 | 4.720 | 4.720 | 124,211,570 |
| 2024-02-27 | 4.630 | 4.690 | 4.600 | 4.650 | 4.650 | 105,154,512 |
| 2024-02-26 | 4.780 | 4.790 | 4.630 | 4.640 | 4.640 | 130,305,707 |
| 2024-02-23 | 4.740 | 4.850 | 4.730 | 4.800 | 4.800 | 105,841,026 |
| 2024-02-22 | 4.600 | 4.770 | 4.590 | 4.750 | 4.750 | 127,999,386 |
| 2024-02-21 | 4.640 | 4.710 | 4.610 | 4.620 | 4.620 | 128,753,611 |
| 2024-02-20 | 4.650 | 4.710 | 4.610 | 4.660 | 4.660 | 104,528,558 |
| 2024-02-19 | 4.390 | 4.650 | 4.390 | 4.650 | 4.650 | 234,377,432 |
| 2024-02-08 | 4.420 | 4.430 | 4.300 | 4.420 | 4.420 | 218,842,356 |
| 2024-02-07 | 4.460 | 4.460 | 4.340 | 4.420 | 4.420 | 250,242,859 |
| 2024-02-06 | 4.430 | 4.510 | 4.390 | 4.470 | 4.470 | 192,787,983 |
| 2024-02-05 | 4.470 | 4.530 | 4.380 | 4.470 | 4.470 | 187,490,631 |
| 2024-02-02 | 4.390 | 4.540 | 4.360 | 4.470 | 4.470 | 180,513,759 |
| 2024-02-01 | 4.450 | 4.510 | 4.390 | 4.400 | 4.400 | 183,922,205 |
| 2024-01-31 | 4.280 | 4.540 | 4.240 | 4.470 | 4.470 | 280,338,755 |
| 2024-01-30 | 4.370 | 4.450 | 4.350 | 4.380 | 4.380 | 138,184,859 |
| 2024-01-29 | 4.350 | 4.460 | 4.340 | 4.390 | 4.390 | 183,199,744 |
| 2024-01-26 | 4.260 | 4.350 | 4.250 | 4.340 | 4.340 | 123,088,806 |
| 2024-01-25 | 4.180 | 4.280 | 4.170 | 4.280 | 4.280 | 127,547,046 |
| 2024-01-24 | 4.070 | 4.160 | 4.050 | 4.160 | 4.160 | 123,551,188 |
| 2024-01-23 | 3.960 | 4.070 | 3.880 | 4.060 | 4.060 | 123,164,900 |
| 2024-01-22 | 4.060 | 4.090 | 3.930 | 3.960 | 3.960 | 153,536,487 |
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.