GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.530 | 3.650 | 3.500 | 3.650 | 3.650 | 92,001,059 |
| 2023-10-25 | 3.600 | 3.640 | 3.490 | 3.550 | 3.550 | 78,509,807 |
| 2023-10-24 | 3.510 | 3.590 | 3.490 | 3.580 | 3.580 | 72,034,701 |
| 2023-10-23 | 3.620 | 3.630 | 3.510 | 3.540 | 3.540 | 71,832,968 |
| 2023-10-20 | 3.600 | 3.670 | 3.550 | 3.640 | 3.640 | 76,556,597 |
| 2023-10-19 | 3.640 | 3.640 | 3.570 | 3.580 | 3.580 | 76,713,165 |
| 2023-10-18 | 3.760 | 3.760 | 3.630 | 3.640 | 3.640 | 103,044,502 |
| 2023-10-17 | 3.680 | 3.810 | 3.670 | 3.750 | 3.750 | 102,260,111 |
| 2023-10-16 | 3.650 | 3.710 | 3.640 | 3.670 | 3.670 | 49,429,749 |
| 2023-10-13 | 3.670 | 3.710 | 3.630 | 3.660 | 3.660 | 49,980,167 |
| 2023-10-12 | 3.680 | 3.700 | 3.650 | 3.670 | 3.670 | 48,350,686 |
| 2023-10-11 | 3.700 | 3.760 | 3.650 | 3.660 | 3.660 | 60,953,433 |
| 2023-10-10 | 3.720 | 3.740 | 3.700 | 3.700 | 3.700 | 42,972,279 |
| 2023-10-09 | 3.680 | 3.730 | 3.630 | 3.710 | 3.710 | 64,470,908 |
| 2023-09-28 | 3.720 | 3.730 | 3.660 | 3.680 | 3.680 | 54,029,704 |
| 2023-09-27 | 3.780 | 3.780 | 3.690 | 3.700 | 3.700 | 80,465,565 |
| 2023-09-26 | 3.780 | 3.790 | 3.730 | 3.770 | 3.770 | 67,701,769 |
| 2023-09-25 | 3.730 | 3.800 | 3.690 | 3.750 | 3.750 | 92,724,031 |
| 2023-09-22 | 3.760 | 3.850 | 3.710 | 3.720 | 3.720 | 105,568,067 |
| 2023-09-21 | 3.750 | 3.790 | 3.740 | 3.750 | 3.750 | 64,250,203 |
| 2023-09-20 | 3.770 | 3.790 | 3.740 | 3.760 | 3.760 | 53,950,978 |
| 2023-09-19 | 3.770 | 3.790 | 3.720 | 3.770 | 3.770 | 71,012,950 |
| 2023-09-18 | 3.780 | 3.800 | 3.730 | 3.770 | 3.770 | 82,509,820 |
| 2023-09-15 | 3.800 | 3.850 | 3.750 | 3.780 | 3.780 | 154,302,218 |
| 2023-09-14 | 3.680 | 3.790 | 3.670 | 3.780 | 3.780 | 194,081,601 |
| 2023-09-13 | 3.670 | 3.700 | 3.650 | 3.680 | 3.680 | 74,189,434 |
| 2023-09-12 | 3.660 | 3.720 | 3.650 | 3.660 | 3.660 | 63,563,143 |
| 2023-09-11 | 3.670 | 3.750 | 3.660 | 3.670 | 3.670 | 87,156,692 |
| 2023-09-08 | 3.620 | 3.690 | 3.610 | 3.670 | 3.670 | 78,369,988 |
| 2023-09-07 | 3.650 | 3.680 | 3.600 | 3.630 | 3.630 | 86,478,329 |
| 2023-09-06 | 3.660 | 3.690 | 3.640 | 3.650 | 3.650 | 96,149,588 |
| 2023-09-05 | 3.600 | 3.680 | 3.580 | 3.660 | 3.660 | 144,745,061 |
| 2023-09-04 | 3.550 | 3.600 | 3.520 | 3.590 | 3.590 | 99,921,841 |
| 2023-09-01 | 3.500 | 3.580 | 3.480 | 3.540 | 3.540 | 94,078,809 |
| 2023-08-31 | 3.430 | 3.540 | 3.410 | 3.510 | 3.510 | 229,251,934 |
| 2023-08-30 | 3.430 | 3.450 | 3.300 | 3.340 | 3.340 | 133,290,656 |
| 2023-08-29 | 3.460 | 3.480 | 3.420 | 3.440 | 3.440 | 81,903,249 |
| 2023-08-28 | 3.600 | 3.600 | 3.430 | 3.450 | 3.450 | 90,305,610 |
| 2023-08-25 | 3.400 | 3.480 | 3.380 | 3.460 | 3.460 | 85,006,738 |
| 2023-08-24 | 3.420 | 3.450 | 3.370 | 3.410 | 3.410 | 90,705,265 |
| 2023-08-23 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 65,950,009 |
| 2023-08-22 | 3.500 | 3.520 | 3.420 | 3.510 | 3.510 | 87,348,616 |
| 2023-08-21 | 3.560 | 3.590 | 3.490 | 3.490 | 3.490 | 63,953,857 |
| 2023-08-18 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 37,557,823 |
| 2023-08-17 | 3.580 | 3.590 | 3.530 | 3.580 | 3.580 | 69,861,128 |
| 2023-08-16 | 3.620 | 3.630 | 3.580 | 3.590 | 3.590 | 45,863,489 |
| 2023-08-15 | 3.610 | 3.660 | 3.600 | 3.630 | 3.630 | 58,796,894 |
| 2023-08-14 | 3.610 | 3.620 | 3.570 | 3.610 | 3.610 | 61,666,420 |
| 2023-08-11 | 3.690 | 3.690 | 3.620 | 3.620 | 3.620 | 51,442,780 |
| 2023-08-10 | 3.690 | 3.700 | 3.650 | 3.690 | 3.690 | 44,303,420 |
| 2023-08-09 | 3.730 | 3.750 | 3.680 | 3.680 | 3.680 | 61,365,146 |
| 2023-08-08 | 3.740 | 3.770 | 3.730 | 3.740 | 3.740 | 49,415,268 |
| 2023-08-07 | 3.740 | 3.760 | 3.720 | 3.750 | 3.750 | 54,156,554 |
| 2023-08-04 | 3.770 | 3.790 | 3.730 | 3.740 | 3.740 | 78,135,327 |
| 2023-08-03 | 3.730 | 3.760 | 3.710 | 3.760 | 3.760 | 62,650,376 |
| 2023-08-02 | 3.760 | 3.770 | 3.730 | 3.750 | 3.750 | 64,574,075 |
| 2023-08-01 | 3.680 | 3.770 | 3.670 | 3.770 | 3.770 | 153,048,821 |
| 2023-07-31 | 3.640 | 3.690 | 3.630 | 3.690 | 3.690 | 98,727,302 |
| 2023-07-28 | 3.610 | 3.640 | 3.580 | 3.640 | 3.640 | 79,095,963 |
| 2023-07-27 | 3.610 | 3.640 | 3.610 | 3.610 | 3.610 | 60,692,926 |
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.