GD Power Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.980	4.020	3.880	3.970	3.867	401,437,429
2023-01-30	4.200	4.210	4.050	4.060	3.955	235,917,666
2023-01-20	4.060	4.220	4.050	4.180	4.072	140,840,143
2023-01-19	4.080	4.090	3.980	4.070	3.965	153,478,561
2023-01-18	4.060	4.140	4.050	4.080	3.975	68,056,391
2023-01-17	4.120	4.140	4.050	4.070	3.965	94,617,163
2023-01-16	4.180	4.190	4.090	4.130	4.023	137,448,371
2023-01-13	4.180	4.290	4.150	4.170	4.062	102,970,944
2023-01-12	4.180	4.210	4.140	4.190	4.082	82,227,502
2023-01-11	4.230	4.270	4.170	4.180	4.072	103,544,930
2023-01-10	4.230	4.240	4.160	4.190	4.082	98,417,696
2023-01-09	4.330	4.340	4.180	4.190	4.082	179,732,718
2023-01-06	4.330	4.400	4.310	4.340	4.228	110,737,162
2023-01-05	4.340	4.400	4.310	4.340	4.228	119,083,931
2023-01-04	4.360	4.380	4.270	4.340	4.228	124,086,221
2023-01-03	4.270	4.360	4.250	4.340	4.228	158,480,169
2022-12-30	4.170	4.300	4.160	4.270	4.160	160,214,000
2022-12-29	4.130	4.200	4.120	4.150	4.043	112,202,492
2022-12-28	4.010	4.180	3.980	4.160	4.053	159,858,936
2022-12-27	4.030	4.050	3.970	4.010	3.906	72,942,841
2022-12-26	3.870	4.020	3.870	4.010	3.906	96,798,624
2022-12-23	3.850	3.920	3.840	3.860	3.760	64,604,512
2022-12-22	3.940	3.970	3.790	3.830	3.731	138,708,324
2022-12-21	3.990	4.010	3.920	3.960	3.858	54,911,649
2022-12-20	3.960	4.010	3.920	3.990	3.887	80,750,978
2022-12-19	4.130	4.140	3.940	3.980	3.877	121,138,231
2022-12-16	4.020	4.160	4.000	4.100	3.994	171,725,233
2022-12-15	3.990	4.010	3.950	4.010	3.906	61,453,942
2022-12-14	3.980	4.040	3.950	4.000	3.897	102,078,576
2022-12-13	3.960	4.050	3.900	3.990	3.887	171,264,053
2022-12-12	4.070	4.080	3.960	3.970	3.867	165,313,540
2022-12-09	4.130	4.170	4.060	4.090	3.984	176,316,654
2022-12-08	4.220	4.250	4.100	4.140	4.033	205,311,737
2022-12-07	4.220	4.270	4.210	4.240	4.130	146,491,036
2022-12-06	4.420	4.430	4.200	4.210	4.101	296,399,084
2022-12-05	4.370	4.450	4.340	4.440	4.325	132,791,214
2022-12-02	4.440	4.470	4.340	4.390	4.277	118,155,114
2022-12-01	4.490	4.510	4.380	4.460	4.345	190,435,982
2022-11-30	4.450	4.560	4.420	4.530	4.413	144,193,072
2022-11-29	4.670	4.680	4.470	4.520	4.403	224,609,151
2022-11-28	4.500	4.690	4.430	4.680	4.559	209,845,887
2022-11-25	4.490	4.580	4.480	4.560	4.442	149,737,804
2022-11-24	4.460	4.550	4.430	4.510	4.394	162,869,637
2022-11-23	4.350	4.450	4.320	4.420	4.306	181,567,927
2022-11-22	4.280	4.400	4.230	4.340	4.228	161,611,749
2022-11-21	4.150	4.300	4.140	4.270	4.160	167,826,429
2022-11-18	4.140	4.200	4.120	4.160	4.053	114,711,108
2022-11-17	4.200	4.220	4.130	4.150	4.043	111,567,433
2022-11-16	4.250	4.400	4.210	4.230	4.121	211,187,161
2022-11-15	4.150	4.200	4.120	4.190	4.082	114,265,042
2022-11-14	4.240	4.240	4.130	4.160	4.053	154,012,198
2022-11-11	4.250	4.300	4.180	4.240	4.130	161,734,709
2022-11-10	4.250	4.320	4.200	4.210	4.101	148,436,877
2022-11-09	4.220	4.260	4.180	4.220	4.111	96,064,837
2022-11-08	4.200	4.270	4.160	4.220	4.111	176,463,931
2022-11-07	4.440	4.440	4.170	4.230	4.121	329,660,986
2022-11-04	4.350	4.500	4.350	4.450	4.335	221,160,633
2022-11-03	4.360	4.410	4.270	4.310	4.199	194,281,594
2022-11-02	4.340	4.390	4.210	4.390	4.277	227,886,457
2022-11-01	4.400	4.420	4.220	4.380	4.267	214,055,928

← NewerPage 16 of 21 · 1,212 trading daysOlder →

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.