GD Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	3.010	3.160	3.010	3.090	3.010	269,380,450
2022-04-29	2.980	3.070	2.910	3.020	2.942	287,344,004
2022-04-28	2.860	3.000	2.830	3.000	2.923	278,366,785
2022-04-27	2.700	2.910	2.690	2.860	2.786	221,801,312
2022-04-26	2.690	2.820	2.690	2.730	2.660	236,634,614
2022-04-25	2.710	2.740	2.630	2.650	2.582	132,411,016
2022-04-22	2.580	2.740	2.560	2.740	2.669	119,754,038
2022-04-21	2.670	2.680	2.580	2.590	2.523	75,978,590
2022-04-20	2.700	2.720	2.650	2.670	2.601	76,162,422
2022-04-19	2.660	2.720	2.650	2.690	2.621	79,183,679
2022-04-18	2.590	2.690	2.570	2.680	2.611	110,624,189
2022-04-15	2.540	2.610	2.520	2.610	2.543	110,560,022
2022-04-14	2.540	2.560	2.520	2.540	2.474	56,356,700
2022-04-13	2.570	2.570	2.530	2.540	2.474	41,759,001
2022-04-12	2.540	2.580	2.510	2.580	2.513	65,024,767
2022-04-11	2.600	2.610	2.530	2.540	2.474	62,138,309
2022-04-08	2.570	2.600	2.530	2.600	2.533	68,608,945
2022-04-07	2.560	2.630	2.540	2.570	2.504	82,081,425
2022-04-06	2.560	2.580	2.530	2.570	2.504	54,915,495
2022-04-01	2.530	2.570	2.510	2.560	2.494	88,480,561
2022-03-31	2.510	2.590	2.500	2.520	2.455	97,041,823
2022-03-30	2.480	2.520	2.480	2.510	2.445	76,835,890
2022-03-29	2.500	2.520	2.460	2.480	2.416	46,900,963
2022-03-28	2.460	2.520	2.420	2.510	2.445	80,102,059
2022-03-25	2.490	2.500	2.460	2.470	2.406	58,578,564
2022-03-24	2.520	2.530	2.480	2.490	2.426	78,900,999
2022-03-23	2.540	2.560	2.510	2.540	2.474	73,989,447
2022-03-22	2.520	2.550	2.490	2.530	2.465	67,119,833
2022-03-21	2.540	2.570	2.490	2.520	2.455	85,941,661
2022-03-18	2.500	2.560	2.480	2.540	2.474	102,449,992
2022-03-17	2.560	2.570	2.480	2.500	2.435	119,477,951
2022-03-16	2.480	2.530	2.420	2.520	2.455	110,781,447
2022-03-15	2.610	2.620	2.410	2.430	2.367	161,623,028
2022-03-14	2.740	2.740	2.630	2.630	2.562	138,160,700
2022-03-11	2.800	2.800	2.690	2.750	2.679	139,176,288
2022-03-10	2.880	2.900	2.760	2.830	2.757	140,278,648
2022-03-09	2.800	2.900	2.710	2.840	2.767	182,142,595
2022-03-08	2.850	2.860	2.770	2.770	2.698	137,815,796
2022-03-07	2.850	2.910	2.840	2.850	2.776	120,568,072
2022-03-04	2.850	2.890	2.790	2.870	2.796	113,037,450
2022-03-03	2.820	2.870	2.820	2.840	2.767	80,247,786
2022-03-02	2.830	2.830	2.780	2.810	2.737	69,549,773
2022-03-01	2.820	2.850	2.790	2.850	2.776	117,261,775
2022-02-28	2.780	2.850	2.750	2.820	2.747	159,026,638
2022-02-25	2.680	2.790	2.680	2.780	2.708	233,190,465
2022-02-24	2.670	2.730	2.590	2.620	2.552	148,494,208
2022-02-23	2.680	2.690	2.650	2.680	2.611	61,181,639
2022-02-22	2.710	2.720	2.650	2.680	2.611	101,915,720
2022-02-21	2.720	2.740	2.700	2.720	2.650	62,290,782
2022-02-18	2.690	2.750	2.680	2.720	2.650	79,439,594
2022-02-17	2.730	2.740	2.700	2.710	2.640	82,339,729
2022-02-16	2.780	2.790	2.710	2.730	2.660	74,465,298
2022-02-15	2.780	2.790	2.730	2.750	2.679	64,192,607
2022-02-14	2.850	2.850	2.750	2.770	2.698	92,981,431
2022-02-11	2.890	2.920	2.850	2.860	2.786	78,948,439
2022-02-10	2.890	2.940	2.880	2.910	2.835	98,753,369
2022-02-09	2.830	2.930	2.800	2.910	2.835	156,728,557
2022-02-08	2.780	2.840	2.750	2.840	2.767	110,462,922
2022-02-07	2.660	2.820	2.640	2.780	2.708	192,900,063
2022-01-28	2.690	2.710	2.610	2.630	2.562	91,942,164

← NewerPage 19 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.