GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.970 | 4.080 | 3.960 | 4.010 | 3.906 | 252,951,988 |
| 2023-04-25 | 3.890 | 3.950 | 3.870 | 3.910 | 3.809 | 149,914,342 |
| 2023-04-24 | 3.900 | 3.930 | 3.850 | 3.870 | 3.770 | 126,022,812 |
| 2023-04-21 | 3.870 | 3.950 | 3.850 | 3.870 | 3.770 | 134,121,744 |
| 2023-04-20 | 3.890 | 3.890 | 3.830 | 3.870 | 3.770 | 88,025,360 |
| 2023-04-19 | 3.880 | 3.940 | 3.870 | 3.880 | 3.780 | 88,025,952 |
| 2023-04-18 | 3.940 | 3.940 | 3.850 | 3.890 | 3.790 | 89,881,226 |
| 2023-04-17 | 3.950 | 3.980 | 3.910 | 3.930 | 3.828 | 188,410,593 |
| 2023-04-14 | 3.820 | 3.910 | 3.820 | 3.890 | 3.790 | 127,272,546 |
| 2023-04-13 | 3.820 | 3.880 | 3.810 | 3.840 | 3.741 | 84,065,401 |
| 2023-04-12 | 3.870 | 3.890 | 3.810 | 3.820 | 3.721 | 87,825,721 |
| 2023-04-11 | 3.850 | 3.880 | 3.820 | 3.860 | 3.760 | 93,372,882 |
| 2023-04-10 | 3.760 | 3.860 | 3.750 | 3.860 | 3.760 | 170,276,600 |
| 2023-04-07 | 3.690 | 3.750 | 3.680 | 3.750 | 3.653 | 71,562,366 |
| 2023-04-06 | 3.690 | 3.710 | 3.660 | 3.690 | 3.595 | 60,228,132 |
| 2023-04-04 | 3.700 | 3.730 | 3.680 | 3.700 | 3.604 | 78,565,068 |
| 2023-04-03 | 3.790 | 3.800 | 3.710 | 3.720 | 3.624 | 121,147,640 |
| 2023-03-31 | 3.740 | 3.820 | 3.730 | 3.800 | 3.702 | 125,476,655 |
| 2023-03-30 | 3.690 | 3.750 | 3.620 | 3.740 | 3.643 | 114,314,909 |
| 2023-03-29 | 3.710 | 3.770 | 3.690 | 3.700 | 3.604 | 98,708,426 |
| 2023-03-28 | 3.700 | 3.730 | 3.690 | 3.700 | 3.604 | 66,082,182 |
| 2023-03-27 | 3.730 | 3.730 | 3.680 | 3.700 | 3.604 | 96,445,667 |
| 2023-03-24 | 3.810 | 3.810 | 3.730 | 3.740 | 3.643 | 114,503,953 |
| 2023-03-23 | 3.820 | 3.820 | 3.760 | 3.810 | 3.712 | 106,091,876 |
| 2023-03-22 | 3.830 | 3.870 | 3.810 | 3.820 | 3.721 | 99,519,839 |
| 2023-03-21 | 3.850 | 3.870 | 3.810 | 3.840 | 3.741 | 104,620,638 |
| 2023-03-20 | 3.950 | 3.970 | 3.830 | 3.840 | 3.741 | 189,138,188 |
| 2023-03-17 | 3.970 | 4.010 | 3.920 | 3.950 | 3.848 | 122,730,586 |
| 2023-03-16 | 4.010 | 4.020 | 3.950 | 3.960 | 3.858 | 107,308,423 |
| 2023-03-15 | 3.980 | 4.020 | 3.910 | 4.020 | 3.916 | 131,877,692 |
| 2023-03-14 | 3.900 | 4.010 | 3.880 | 3.950 | 3.848 | 133,655,356 |
| 2023-03-13 | 3.860 | 3.930 | 3.860 | 3.910 | 3.809 | 78,522,271 |
| 2023-03-10 | 3.940 | 3.950 | 3.870 | 3.880 | 3.780 | 109,750,274 |
| 2023-03-09 | 3.970 | 3.990 | 3.940 | 3.950 | 3.848 | 68,303,327 |
| 2023-03-08 | 4.000 | 4.020 | 3.930 | 3.960 | 3.858 | 121,437,128 |
| 2023-03-07 | 4.070 | 4.090 | 4.000 | 4.010 | 3.906 | 173,062,743 |
| 2023-03-06 | 4.020 | 4.090 | 4.000 | 4.050 | 3.945 | 174,240,547 |
| 2023-03-03 | 3.960 | 4.030 | 3.960 | 4.020 | 3.916 | 179,057,550 |
| 2023-03-02 | 3.930 | 3.980 | 3.910 | 3.960 | 3.858 | 134,379,849 |
| 2023-03-01 | 3.920 | 3.930 | 3.900 | 3.930 | 3.828 | 89,412,312 |
| 2023-02-28 | 3.860 | 3.930 | 3.850 | 3.930 | 3.828 | 119,847,527 |
| 2023-02-27 | 3.850 | 3.890 | 3.840 | 3.860 | 3.760 | 62,601,990 |
| 2023-02-24 | 3.880 | 3.900 | 3.860 | 3.860 | 3.760 | 57,198,925 |
| 2023-02-23 | 3.910 | 3.920 | 3.870 | 3.880 | 3.780 | 93,103,946 |
| 2023-02-22 | 3.930 | 3.980 | 3.910 | 3.920 | 3.819 | 125,712,409 |
| 2023-02-21 | 3.860 | 3.930 | 3.840 | 3.930 | 3.828 | 127,965,756 |
| 2023-02-20 | 3.850 | 3.870 | 3.810 | 3.870 | 3.770 | 104,805,128 |
| 2023-02-17 | 3.850 | 3.890 | 3.840 | 3.850 | 3.751 | 86,091,772 |
| 2023-02-16 | 3.910 | 3.940 | 3.840 | 3.860 | 3.760 | 141,474,736 |
| 2023-02-15 | 3.980 | 3.980 | 3.910 | 3.920 | 3.819 | 132,683,434 |
| 2023-02-14 | 3.960 | 4.010 | 3.940 | 3.970 | 3.867 | 115,071,763 |
| 2023-02-13 | 3.950 | 4.050 | 3.940 | 3.960 | 3.858 | 246,839,056 |
| 2023-02-10 | 3.920 | 3.980 | 3.880 | 3.930 | 3.828 | 164,823,186 |
| 2023-02-09 | 3.920 | 3.930 | 3.900 | 3.930 | 3.828 | 98,976,763 |
| 2023-02-08 | 3.960 | 3.970 | 3.910 | 3.920 | 3.819 | 141,541,063 |
| 2023-02-07 | 3.950 | 3.980 | 3.910 | 3.970 | 3.867 | 121,491,467 |
| 2023-02-06 | 3.920 | 4.000 | 3.920 | 3.940 | 3.838 | 104,653,573 |
| 2023-02-03 | 3.990 | 4.000 | 3.920 | 3.950 | 3.848 | 105,508,166 |
| 2023-02-02 | 3.960 | 4.030 | 3.950 | 3.990 | 3.887 | 186,351,129 |
| 2023-02-01 | 3.950 | 3.970 | 3.900 | 3.950 | 3.848 | 205,996,527 |
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.