GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 4.140 | 4.180 | 4.030 | 4.070 | 4.070 | 128,208,239 |
| 2024-01-18 | 4.150 | 4.170 | 3.990 | 4.150 | 4.150 | 170,414,613 |
| 2024-01-17 | 4.220 | 4.260 | 4.180 | 4.180 | 4.180 | 85,543,970 |
| 2024-01-16 | 4.220 | 4.240 | 4.180 | 4.220 | 4.220 | 86,260,064 |
| 2024-01-15 | 4.210 | 4.260 | 4.180 | 4.230 | 4.230 | 91,691,275 |
| 2024-01-12 | 4.200 | 4.270 | 4.180 | 4.230 | 4.230 | 119,831,291 |
| 2024-01-11 | 4.270 | 4.280 | 4.170 | 4.200 | 4.200 | 127,143,325 |
| 2024-01-10 | 4.300 | 4.330 | 4.190 | 4.280 | 4.280 | 107,857,778 |
| 2024-01-09 | 4.290 | 4.300 | 4.210 | 4.280 | 4.280 | 94,052,237 |
| 2024-01-08 | 4.340 | 4.340 | 4.260 | 4.280 | 4.280 | 101,259,755 |
| 2024-01-05 | 4.340 | 4.400 | 4.320 | 4.340 | 4.340 | 106,641,303 |
| 2024-01-04 | 4.380 | 4.380 | 4.280 | 4.350 | 4.350 | 91,281,943 |
| 2024-01-03 | 4.270 | 4.370 | 4.250 | 4.370 | 4.370 | 143,357,031 |
| 2024-01-02 | 4.140 | 4.320 | 4.140 | 4.280 | 4.280 | 161,428,405 |
| 2023-12-29 | 4.160 | 4.210 | 4.120 | 4.160 | 4.160 | 118,214,651 |
| 2023-12-28 | 4.320 | 4.340 | 4.140 | 4.180 | 4.180 | 186,391,900 |
| 2023-12-27 | 4.200 | 4.320 | 4.190 | 4.310 | 4.310 | 119,323,219 |
| 2023-12-26 | 4.200 | 4.240 | 4.180 | 4.190 | 4.190 | 75,125,939 |
| 2023-12-25 | 4.170 | 4.210 | 4.150 | 4.200 | 4.200 | 61,211,050 |
| 2023-12-22 | 4.210 | 4.230 | 4.180 | 4.200 | 4.200 | 67,159,247 |
| 2023-12-21 | 4.180 | 4.210 | 4.140 | 4.190 | 4.190 | 84,444,546 |
| 2023-12-20 | 4.200 | 4.250 | 4.190 | 4.200 | 4.200 | 121,787,587 |
| 2023-12-19 | 4.200 | 4.200 | 4.110 | 4.150 | 4.150 | 113,301,700 |
| 2023-12-18 | 4.150 | 4.240 | 4.150 | 4.200 | 4.200 | 107,092,890 |
| 2023-12-15 | 4.230 | 4.240 | 4.140 | 4.150 | 4.150 | 108,795,433 |
| 2023-12-14 | 4.190 | 4.260 | 4.160 | 4.220 | 4.220 | 86,978,516 |
| 2023-12-13 | 4.200 | 4.250 | 4.170 | 4.200 | 4.200 | 90,857,165 |
| 2023-12-12 | 4.120 | 4.210 | 4.100 | 4.200 | 4.200 | 94,855,144 |
| 2023-12-11 | 4.080 | 4.140 | 4.020 | 4.130 | 4.130 | 108,810,365 |
| 2023-12-08 | 4.050 | 4.100 | 4.010 | 4.090 | 4.090 | 109,233,201 |
| 2023-12-07 | 3.960 | 4.050 | 3.950 | 4.030 | 4.030 | 92,123,600 |
| 2023-12-06 | 3.990 | 4.000 | 3.930 | 3.970 | 3.970 | 79,293,550 |
| 2023-12-05 | 4.000 | 4.060 | 3.990 | 4.000 | 4.000 | 104,386,751 |
| 2023-12-04 | 3.990 | 4.010 | 3.950 | 4.000 | 4.000 | 88,361,347 |
| 2023-12-01 | 3.960 | 4.000 | 3.940 | 3.980 | 3.980 | 89,256,655 |
| 2023-11-30 | 3.920 | 3.960 | 3.910 | 3.950 | 3.950 | 71,080,791 |
| 2023-11-29 | 3.940 | 3.970 | 3.910 | 3.920 | 3.920 | 58,046,000 |
| 2023-11-28 | 3.900 | 3.940 | 3.860 | 3.940 | 3.940 | 78,042,529 |
| 2023-11-27 | 3.900 | 3.920 | 3.860 | 3.890 | 3.890 | 60,352,601 |
| 2023-11-24 | 3.890 | 3.920 | 3.870 | 3.900 | 3.900 | 77,299,408 |
| 2023-11-23 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 57,319,731 |
| 2023-11-22 | 3.880 | 3.900 | 3.840 | 3.860 | 3.860 | 61,553,802 |
| 2023-11-21 | 3.900 | 3.910 | 3.840 | 3.860 | 3.860 | 86,263,769 |
| 2023-11-20 | 3.900 | 3.980 | 3.890 | 3.900 | 3.900 | 154,011,191 |
| 2023-11-17 | 3.840 | 3.910 | 3.830 | 3.890 | 3.890 | 121,497,215 |
| 2023-11-16 | 3.820 | 3.860 | 3.800 | 3.830 | 3.830 | 77,800,682 |
| 2023-11-15 | 3.800 | 3.840 | 3.770 | 3.820 | 3.820 | 77,785,650 |
| 2023-11-14 | 3.770 | 3.850 | 3.750 | 3.790 | 3.790 | 115,881,152 |
| 2023-11-13 | 3.800 | 3.870 | 3.700 | 3.760 | 3.760 | 138,581,264 |
| 2023-11-10 | 3.670 | 3.740 | 3.600 | 3.730 | 3.730 | 138,886,353 |
| 2023-11-09 | 3.590 | 3.700 | 3.590 | 3.670 | 3.670 | 112,253,042 |
| 2023-11-08 | 3.610 | 3.630 | 3.590 | 3.600 | 3.600 | 45,288,536 |
| 2023-11-07 | 3.610 | 3.630 | 3.570 | 3.610 | 3.610 | 63,337,316 |
| 2023-11-06 | 3.720 | 3.720 | 3.590 | 3.610 | 3.610 | 153,927,875 |
| 2023-11-03 | 3.690 | 3.750 | 3.670 | 3.710 | 3.710 | 78,833,874 |
| 2023-11-02 | 3.660 | 3.710 | 3.640 | 3.690 | 3.690 | 66,130,230 |
| 2023-11-01 | 3.650 | 3.680 | 3.630 | 3.660 | 3.660 | 50,915,830 |
| 2023-10-31 | 3.640 | 3.670 | 3.630 | 3.640 | 3.640 | 60,686,499 |
| 2023-10-30 | 3.700 | 3.700 | 3.630 | 3.640 | 3.640 | 74,546,910 |
| 2023-10-27 | 3.630 | 3.710 | 3.620 | 3.690 | 3.690 | 86,155,320 |
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.