GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.800 | 3.940 | 3.790 | 3.810 | 3.712 | 140,734,691 |
| 2022-07-28 | 3.880 | 3.980 | 3.810 | 3.820 | 3.721 | 182,506,721 |
| 2022-07-27 | 3.850 | 3.910 | 3.770 | 3.900 | 3.799 | 196,581,779 |
| 2022-07-26 | 3.870 | 3.940 | 3.830 | 3.870 | 3.770 | 132,583,180 |
| 2022-07-25 | 3.930 | 3.970 | 3.830 | 3.870 | 3.770 | 109,038,249 |
| 2022-07-22 | 3.850 | 3.950 | 3.850 | 3.890 | 3.790 | 156,829,148 |
| 2022-07-21 | 4.110 | 4.110 | 3.860 | 3.890 | 3.790 | 303,791,168 |
| 2022-07-20 | 4.110 | 4.150 | 3.970 | 4.120 | 4.014 | 208,282,441 |
| 2022-07-19 | 4.220 | 4.250 | 4.050 | 4.100 | 3.994 | 230,356,276 |
| 2022-07-18 | 4.150 | 4.300 | 4.150 | 4.250 | 4.140 | 208,355,312 |
| 2022-07-15 | 4.080 | 4.200 | 4.060 | 4.130 | 4.023 | 218,748,229 |
| 2022-07-14 | 4.380 | 4.380 | 4.040 | 4.080 | 3.975 | 435,949,076 |
| 2022-07-13 | 4.220 | 4.420 | 4.150 | 4.390 | 4.277 | 221,507,916 |
| 2022-07-12 | 4.290 | 4.410 | 4.190 | 4.220 | 4.111 | 294,976,812 |
| 2022-07-11 | 4.200 | 4.320 | 4.170 | 4.300 | 4.189 | 274,297,429 |
| 2022-07-08 | 4.110 | 4.200 | 4.060 | 4.160 | 4.053 | 175,870,255 |
| 2022-07-07 | 4.100 | 4.180 | 4.030 | 4.070 | 3.965 | 213,371,502 |
| 2022-07-06 | 4.130 | 4.220 | 4.040 | 4.080 | 3.975 | 156,531,026 |
| 2022-07-05 | 4.040 | 4.210 | 4.030 | 4.130 | 4.023 | 209,162,854 |
| 2022-07-04 | 3.960 | 4.170 | 3.940 | 4.060 | 3.955 | 287,119,712 |
| 2022-07-01 | 3.920 | 4.020 | 3.890 | 3.980 | 3.877 | 170,509,375 |
| 2022-06-30 | 3.930 | 3.990 | 3.850 | 3.910 | 3.809 | 163,512,274 |
| 2022-06-29 | 3.740 | 4.020 | 3.730 | 3.920 | 3.819 | 289,038,650 |
| 2022-06-28 | 3.720 | 3.840 | 3.700 | 3.770 | 3.673 | 163,080,497 |
| 2022-06-27 | 3.760 | 3.760 | 3.630 | 3.720 | 3.624 | 219,154,823 |
| 2022-06-24 | 3.790 | 3.790 | 3.700 | 3.740 | 3.643 | 155,346,325 |
| 2022-06-23 | 3.890 | 3.910 | 3.700 | 3.780 | 3.682 | 249,790,001 |
| 2022-06-22 | 3.950 | 4.010 | 3.880 | 3.890 | 3.790 | 179,991,165 |
| 2022-06-21 | 3.780 | 4.010 | 3.780 | 3.960 | 3.858 | 273,886,841 |
| 2022-06-20 | 3.800 | 3.830 | 3.730 | 3.770 | 3.673 | 187,329,182 |
| 2022-06-17 | 3.680 | 3.800 | 3.630 | 3.780 | 3.682 | 215,626,133 |
| 2022-06-16 | 3.710 | 3.760 | 3.620 | 3.690 | 3.595 | 167,720,401 |
| 2022-06-15 | 3.790 | 3.840 | 3.700 | 3.720 | 3.624 | 194,010,996 |
| 2022-06-14 | 3.680 | 3.810 | 3.670 | 3.800 | 3.702 | 156,554,736 |
| 2022-06-13 | 3.770 | 3.820 | 3.670 | 3.730 | 3.634 | 232,092,122 |
| 2022-06-10 | 3.720 | 3.830 | 3.690 | 3.800 | 3.702 | 206,322,893 |
| 2022-06-09 | 3.670 | 3.840 | 3.660 | 3.760 | 3.663 | 221,742,742 |
| 2022-06-08 | 3.600 | 3.700 | 3.560 | 3.690 | 3.595 | 189,309,550 |
| 2022-06-07 | 3.610 | 3.700 | 3.560 | 3.600 | 3.507 | 198,392,059 |
| 2022-06-06 | 3.470 | 3.650 | 3.430 | 3.650 | 3.556 | 282,544,498 |
| 2022-06-02 | 3.500 | 3.530 | 3.430 | 3.500 | 3.410 | 227,066,638 |
| 2022-06-01 | 3.600 | 3.600 | 3.450 | 3.510 | 3.419 | 219,048,179 |
| 2022-05-31 | 3.520 | 3.600 | 3.480 | 3.600 | 3.507 | 200,322,307 |
| 2022-05-30 | 3.540 | 3.570 | 3.450 | 3.480 | 3.390 | 169,194,682 |
| 2022-05-27 | 3.440 | 3.530 | 3.400 | 3.520 | 3.429 | 204,278,395 |
| 2022-05-26 | 3.480 | 3.560 | 3.380 | 3.420 | 3.332 | 194,060,103 |
| 2022-05-25 | 3.330 | 3.480 | 3.290 | 3.460 | 3.371 | 247,934,234 |
| 2022-05-24 | 3.320 | 3.450 | 3.310 | 3.330 | 3.244 | 275,057,736 |
| 2022-05-23 | 3.340 | 3.410 | 3.260 | 3.310 | 3.225 | 170,065,434 |
| 2022-05-20 | 3.330 | 3.410 | 3.290 | 3.350 | 3.263 | 235,515,730 |
| 2022-05-19 | 3.300 | 3.350 | 3.250 | 3.340 | 3.254 | 246,726,585 |
| 2022-05-18 | 3.160 | 3.460 | 3.150 | 3.340 | 3.254 | 382,820,523 |
| 2022-05-17 | 3.240 | 3.240 | 3.120 | 3.160 | 3.078 | 171,365,543 |
| 2022-05-16 | 3.230 | 3.370 | 3.180 | 3.240 | 3.156 | 302,995,637 |
| 2022-05-13 | 3.140 | 3.200 | 3.100 | 3.190 | 3.108 | 166,110,834 |
| 2022-05-12 | 3.180 | 3.190 | 3.060 | 3.130 | 3.049 | 181,749,499 |
| 2022-05-11 | 3.110 | 3.180 | 3.100 | 3.100 | 3.020 | 203,514,732 |
| 2022-05-10 | 2.940 | 3.170 | 2.930 | 3.120 | 3.039 | 333,486,982 |
| 2022-05-09 | 3.000 | 3.060 | 2.960 | 2.960 | 2.884 | 213,747,851 |
| 2022-05-06 | 3.000 | 3.110 | 2.980 | 3.030 | 2.952 | 211,149,366 |
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.