GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.630 | 3.640 | 3.610 | 3.610 | 3.610 | 41,945,464 |
| 2023-07-25 | 3.610 | 3.640 | 3.600 | 3.640 | 3.640 | 79,066,785 |
| 2023-07-24 | 3.600 | 3.630 | 3.570 | 3.590 | 3.590 | 54,166,787 |
| 2023-07-21 | 3.630 | 3.630 | 3.600 | 3.600 | 3.600 | 54,830,974 |
| 2023-07-20 | 3.670 | 3.670 | 3.620 | 3.620 | 3.620 | 63,199,922 |
| 2023-07-19 | 3.680 | 3.680 | 3.640 | 3.670 | 3.670 | 59,583,157 |
| 2023-07-18 | 3.720 | 3.730 | 3.670 | 3.680 | 3.680 | 67,264,133 |
| 2023-07-17 | 3.720 | 3.740 | 3.700 | 3.710 | 3.710 | 52,273,907 |
| 2023-07-14 | 3.770 | 3.770 | 3.720 | 3.730 | 3.730 | 82,115,385 |
| 2023-07-13 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 55,494,459 |
| 2023-07-12 | 3.760 | 3.780 | 3.740 | 3.750 | 3.750 | 49,627,171 |
| 2023-07-11 | 3.790 | 3.790 | 3.750 | 3.760 | 3.760 | 59,407,226 |
| 2023-07-10 | 3.790 | 3.840 | 3.770 | 3.790 | 3.790 | 84,741,615 |
| 2023-07-07 | 3.730 | 3.780 | 3.720 | 3.760 | 3.760 | 57,832,951 |
| 2023-07-06 | 3.800 | 3.800 | 3.720 | 3.730 | 3.730 | 89,775,800 |
| 2023-07-05 | 3.870 | 3.910 | 3.860 | 3.870 | 3.770 | 74,605,226 |
| 2023-07-04 | 3.870 | 3.890 | 3.840 | 3.870 | 3.770 | 74,655,408 |
| 2023-07-03 | 3.830 | 3.890 | 3.830 | 3.870 | 3.770 | 82,269,794 |
| 2023-06-30 | 3.850 | 3.870 | 3.820 | 3.830 | 3.731 | 61,992,814 |
| 2023-06-29 | 3.880 | 3.890 | 3.840 | 3.850 | 3.751 | 71,540,310 |
| 2023-06-28 | 3.830 | 3.890 | 3.820 | 3.880 | 3.780 | 146,855,097 |
| 2023-06-27 | 3.860 | 3.870 | 3.770 | 3.830 | 3.731 | 98,396,616 |
| 2023-06-26 | 3.790 | 3.890 | 3.780 | 3.860 | 3.760 | 149,880,305 |
| 2023-06-21 | 3.820 | 3.880 | 3.800 | 3.820 | 3.721 | 97,945,937 |
| 2023-06-20 | 3.830 | 3.870 | 3.790 | 3.830 | 3.731 | 109,118,013 |
| 2023-06-19 | 3.800 | 3.850 | 3.770 | 3.830 | 3.731 | 103,394,411 |
| 2023-06-16 | 3.800 | 3.810 | 3.770 | 3.810 | 3.712 | 97,727,289 |
| 2023-06-15 | 3.790 | 3.810 | 3.740 | 3.810 | 3.712 | 111,833,604 |
| 2023-06-14 | 3.810 | 3.820 | 3.760 | 3.770 | 3.673 | 90,278,306 |
| 2023-06-13 | 3.800 | 3.840 | 3.780 | 3.820 | 3.721 | 81,140,717 |
| 2023-06-12 | 3.890 | 3.910 | 3.800 | 3.810 | 3.712 | 131,353,756 |
| 2023-06-09 | 3.840 | 3.900 | 3.810 | 3.900 | 3.799 | 109,270,559 |
| 2023-06-08 | 3.790 | 3.840 | 3.770 | 3.830 | 3.731 | 94,664,377 |
| 2023-06-07 | 3.850 | 3.870 | 3.770 | 3.800 | 3.702 | 137,058,495 |
| 2023-06-06 | 3.970 | 3.980 | 3.840 | 3.860 | 3.760 | 233,215,255 |
| 2023-06-05 | 4.000 | 4.030 | 3.950 | 3.980 | 3.877 | 125,782,943 |
| 2023-06-02 | 4.050 | 4.080 | 3.980 | 4.000 | 3.897 | 154,386,779 |
| 2023-06-01 | 4.100 | 4.150 | 4.030 | 4.040 | 3.936 | 190,555,188 |
| 2023-05-31 | 4.150 | 4.200 | 4.070 | 4.080 | 3.975 | 162,696,349 |
| 2023-05-30 | 4.200 | 4.210 | 4.120 | 4.180 | 4.072 | 159,229,200 |
| 2023-05-29 | 4.010 | 4.210 | 3.990 | 4.180 | 4.072 | 365,565,283 |
| 2023-05-26 | 3.920 | 4.090 | 3.920 | 4.000 | 3.897 | 191,193,219 |
| 2023-05-25 | 3.890 | 3.960 | 3.870 | 3.920 | 3.819 | 103,151,173 |
| 2023-05-24 | 3.990 | 4.020 | 3.900 | 3.910 | 3.809 | 129,276,226 |
| 2023-05-23 | 4.070 | 4.090 | 3.990 | 3.990 | 3.887 | 125,907,838 |
| 2023-05-22 | 3.950 | 4.130 | 3.940 | 4.030 | 3.926 | 209,270,617 |
| 2023-05-19 | 4.020 | 4.030 | 3.940 | 3.960 | 3.858 | 123,367,381 |
| 2023-05-18 | 4.080 | 4.110 | 4.020 | 4.030 | 3.926 | 103,504,400 |
| 2023-05-17 | 4.060 | 4.120 | 4.000 | 4.080 | 3.975 | 125,511,974 |
| 2023-05-16 | 4.080 | 4.120 | 4.030 | 4.060 | 3.955 | 126,540,308 |
| 2023-05-15 | 4.200 | 4.220 | 4.030 | 4.080 | 3.975 | 261,165,021 |
| 2023-05-12 | 4.050 | 4.180 | 4.010 | 4.170 | 4.062 | 305,709,470 |
| 2023-05-11 | 3.980 | 4.130 | 3.960 | 4.050 | 3.945 | 129,533,307 |
| 2023-05-10 | 4.030 | 4.060 | 3.960 | 3.980 | 3.877 | 119,350,344 |
| 2023-05-09 | 4.100 | 4.120 | 4.020 | 4.030 | 3.926 | 169,897,268 |
| 2023-05-08 | 4.040 | 4.140 | 4.010 | 4.090 | 3.984 | 224,759,344 |
| 2023-05-05 | 4.020 | 4.070 | 3.990 | 4.010 | 3.906 | 125,563,196 |
| 2023-05-04 | 3.850 | 4.040 | 3.840 | 4.020 | 3.916 | 264,471,501 |
| 2023-04-28 | 3.890 | 3.910 | 3.760 | 3.860 | 3.760 | 322,952,930 |
| 2023-04-27 | 4.000 | 4.090 | 3.920 | 4.060 | 3.955 | 194,272,680 |
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.