GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.410 | 4.530 | 4.350 | 4.370 | 4.257 | 173,995,491 |
| 2022-10-28 | 4.630 | 4.700 | 4.410 | 4.460 | 4.345 | 301,465,120 |
| 2022-10-27 | 4.860 | 4.920 | 4.640 | 4.650 | 4.530 | 320,455,671 |
| 2022-10-26 | 4.770 | 4.970 | 4.770 | 4.940 | 4.812 | 215,783,110 |
| 2022-10-25 | 4.720 | 4.850 | 4.650 | 4.790 | 4.666 | 299,057,721 |
| 2022-10-24 | 4.720 | 4.750 | 4.580 | 4.620 | 4.501 | 208,794,915 |
| 2022-10-21 | 4.520 | 4.800 | 4.520 | 4.750 | 4.627 | 201,921,878 |
| 2022-10-20 | 4.610 | 4.710 | 4.500 | 4.530 | 4.413 | 196,634,656 |
| 2022-10-19 | 4.660 | 4.720 | 4.600 | 4.630 | 4.510 | 119,814,318 |
| 2022-10-18 | 4.540 | 4.680 | 4.500 | 4.650 | 4.530 | 162,411,289 |
| 2022-10-17 | 4.570 | 4.600 | 4.410 | 4.540 | 4.423 | 157,364,983 |
| 2022-10-14 | 4.590 | 4.630 | 4.540 | 4.610 | 4.491 | 141,033,039 |
| 2022-10-13 | 4.490 | 4.640 | 4.480 | 4.590 | 4.471 | 197,253,780 |
| 2022-10-12 | 4.450 | 4.540 | 4.370 | 4.540 | 4.423 | 190,921,147 |
| 2022-10-11 | 4.180 | 4.480 | 4.150 | 4.470 | 4.355 | 246,279,317 |
| 2022-10-10 | 4.060 | 4.260 | 4.050 | 4.150 | 4.043 | 178,951,449 |
| 2022-09-30 | 4.100 | 4.130 | 4.040 | 4.070 | 3.965 | 91,465,263 |
| 2022-09-29 | 4.130 | 4.160 | 4.040 | 4.090 | 3.984 | 100,004,954 |
| 2022-09-28 | 4.210 | 4.280 | 4.050 | 4.090 | 3.984 | 126,411,217 |
| 2022-09-27 | 4.200 | 4.250 | 4.100 | 4.230 | 4.121 | 137,246,507 |
| 2022-09-26 | 4.140 | 4.310 | 4.110 | 4.190 | 4.082 | 159,092,998 |
| 2022-09-23 | 4.270 | 4.380 | 4.150 | 4.170 | 4.062 | 119,684,080 |
| 2022-09-22 | 4.220 | 4.320 | 4.160 | 4.260 | 4.150 | 137,545,856 |
| 2022-09-21 | 4.150 | 4.300 | 4.120 | 4.260 | 4.150 | 170,077,622 |
| 2022-09-20 | 4.200 | 4.230 | 4.110 | 4.140 | 4.033 | 130,939,116 |
| 2022-09-19 | 4.100 | 4.240 | 4.040 | 4.170 | 4.062 | 218,512,180 |
| 2022-09-16 | 4.430 | 4.480 | 4.230 | 4.280 | 4.169 | 180,560,358 |
| 2022-09-15 | 4.580 | 4.610 | 4.330 | 4.430 | 4.316 | 280,127,202 |
| 2022-09-14 | 4.570 | 4.680 | 4.510 | 4.590 | 4.471 | 198,867,765 |
| 2022-09-13 | 4.720 | 4.770 | 4.580 | 4.610 | 4.491 | 240,795,389 |
| 2022-09-09 | 4.770 | 4.810 | 4.660 | 4.740 | 4.618 | 192,010,642 |
| 2022-09-08 | 4.620 | 4.810 | 4.620 | 4.710 | 4.588 | 243,921,982 |
| 2022-09-07 | 4.570 | 4.650 | 4.440 | 4.610 | 4.491 | 220,646,853 |
| 2022-09-06 | 4.510 | 4.650 | 4.440 | 4.610 | 4.491 | 176,607,075 |
| 2022-09-05 | 4.480 | 4.610 | 4.390 | 4.530 | 4.413 | 222,788,972 |
| 2022-09-02 | 4.380 | 4.540 | 4.350 | 4.480 | 4.364 | 211,146,743 |
| 2022-09-01 | 4.390 | 4.470 | 4.330 | 4.360 | 4.247 | 153,644,424 |
| 2022-08-31 | 4.390 | 4.440 | 4.300 | 4.350 | 4.238 | 209,763,067 |
| 2022-08-30 | 4.420 | 4.490 | 4.380 | 4.410 | 4.296 | 201,074,131 |
| 2022-08-29 | 4.460 | 4.510 | 4.340 | 4.430 | 4.316 | 230,750,137 |
| 2022-08-26 | 4.260 | 4.590 | 4.250 | 4.480 | 4.364 | 363,411,591 |
| 2022-08-25 | 4.340 | 4.370 | 4.240 | 4.300 | 4.189 | 203,496,395 |
| 2022-08-24 | 4.250 | 4.330 | 4.180 | 4.270 | 4.160 | 300,177,501 |
| 2022-08-23 | 4.040 | 4.330 | 4.030 | 4.290 | 4.179 | 477,363,709 |
| 2022-08-22 | 3.990 | 4.080 | 3.900 | 3.940 | 3.838 | 240,602,385 |
| 2022-08-19 | 3.770 | 4.080 | 3.680 | 4.000 | 3.897 | 520,379,032 |
| 2022-08-18 | 4.120 | 4.130 | 3.710 | 3.760 | 3.663 | 591,466,872 |
| 2022-08-17 | 4.130 | 4.190 | 4.070 | 4.120 | 4.014 | 131,157,468 |
| 2022-08-16 | 4.100 | 4.130 | 4.040 | 4.110 | 4.004 | 140,592,942 |
| 2022-08-15 | 3.960 | 4.110 | 3.920 | 4.060 | 3.955 | 202,859,983 |
| 2022-08-12 | 3.800 | 3.970 | 3.800 | 3.930 | 3.828 | 188,827,072 |
| 2022-08-11 | 3.790 | 3.830 | 3.760 | 3.820 | 3.721 | 98,247,876 |
| 2022-08-10 | 3.760 | 3.800 | 3.710 | 3.740 | 3.643 | 89,046,898 |
| 2022-08-09 | 3.840 | 3.860 | 3.750 | 3.770 | 3.673 | 111,640,517 |
| 2022-08-08 | 3.710 | 3.890 | 3.700 | 3.830 | 3.731 | 176,463,852 |
| 2022-08-05 | 3.680 | 3.730 | 3.580 | 3.690 | 3.595 | 138,843,694 |
| 2022-08-04 | 3.590 | 3.680 | 3.590 | 3.670 | 3.575 | 110,657,124 |
| 2022-08-03 | 3.690 | 3.760 | 3.580 | 3.590 | 3.497 | 152,843,054 |
| 2022-08-02 | 3.790 | 3.800 | 3.590 | 3.690 | 3.595 | 219,245,104 |
| 2022-08-01 | 3.800 | 3.830 | 3.690 | 3.830 | 3.731 | 177,727,467 |
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.