GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.730 | 4.750 | 4.650 | 4.670 | 4.670 | 107,563,172 |
| 2026-07-15 | 4.720 | 4.750 | 4.690 | 4.740 | 4.740 | 102,143,542 |
| 2026-07-14 | 4.660 | 4.760 | 4.650 | 4.760 | 4.760 | 118,256,334 |
| 2026-07-13 | 4.630 | 4.680 | 4.620 | 4.670 | 4.670 | 113,081,617 |
| 2026-07-10 | 4.720 | 4.780 | 4.660 | 4.760 | 4.619 | 159,062,903 |
| 2026-07-09 | 4.710 | 4.740 | 4.670 | 4.730 | 4.590 | 107,931,493 |
| 2026-07-08 | 4.670 | 4.730 | 4.650 | 4.710 | 4.571 | 100,045,860 |
| 2026-07-07 | 4.730 | 4.740 | 4.650 | 4.660 | 4.522 | 83,310,704 |
| 2026-07-06 | 4.720 | 4.740 | 4.670 | 4.740 | 4.600 | 89,666,321 |
| 2026-07-03 | 4.700 | 4.780 | 4.680 | 4.720 | 4.720 | 134,261,826 |
| 2026-07-02 | 4.650 | 4.730 | 4.620 | 4.700 | 4.700 | 150,271,456 |
| 2026-07-01 | 4.650 | 4.700 | 4.610 | 4.660 | 4.660 | 111,842,465 |
| 2026-06-30 | 4.740 | 4.770 | 4.630 | 4.670 | 4.670 | 117,819,990 |
| 2026-06-29 | 4.660 | 4.780 | 4.590 | 4.770 | 4.770 | 148,222,194 |
| 2026-06-26 | 4.670 | 4.740 | 4.640 | 4.690 | 4.690 | 114,483,987 |
| 2026-06-25 | 4.690 | 4.720 | 4.640 | 4.660 | 4.660 | 133,247,823 |
| 2026-06-24 | 4.790 | 4.820 | 4.710 | 4.710 | 4.710 | 123,859,402 |
| 2026-06-23 | 4.760 | 4.850 | 4.730 | 4.810 | 4.810 | 166,140,595 |
| 2026-06-22 | 4.730 | 4.780 | 4.620 | 4.760 | 4.760 | 194,384,982 |
| 2026-06-18 | 4.930 | 4.940 | 4.740 | 4.740 | 4.740 | 281,210,625 |
| 2026-06-17 | 4.960 | 4.980 | 4.910 | 4.940 | 4.940 | 144,767,622 |
| 2026-06-16 | 5.010 | 5.040 | 4.950 | 4.960 | 4.960 | 163,047,664 |
| 2026-06-15 | 5.020 | 5.060 | 4.990 | 5.030 | 5.030 | 165,990,793 |
| 2026-06-12 | 4.970 | 5.050 | 4.930 | 5.010 | 5.010 | 202,449,043 |
| 2026-06-11 | 4.900 | 5.000 | 4.870 | 4.990 | 4.990 | 177,595,414 |
| 2026-06-10 | 4.960 | 4.970 | 4.890 | 4.920 | 4.920 | 158,602,716 |
| 2026-06-09 | 4.990 | 5.000 | 4.900 | 4.990 | 4.990 | 181,835,992 |
| 2026-06-08 | 5.020 | 5.100 | 4.970 | 5.000 | 5.000 | 223,384,858 |
| 2026-06-05 | 5.170 | 5.230 | 5.050 | 5.070 | 5.070 | 271,960,256 |
| 2026-06-04 | 5.190 | 5.240 | 5.140 | 5.160 | 5.160 | 230,626,990 |
| 2026-06-03 | 5.260 | 5.280 | 5.110 | 5.230 | 5.230 | 404,561,658 |
| 2026-06-02 | 5.230 | 5.370 | 5.150 | 5.320 | 5.320 | 434,044,105 |
| 2026-06-01 | 5.200 | 5.330 | 5.090 | 5.250 | 5.250 | 578,984,637 |
| 2026-05-29 | 5.030 | 5.170 | 5.000 | 5.150 | 5.150 | 512,827,005 |
| 2026-05-28 | 4.960 | 5.130 | 4.950 | 5.000 | 5.000 | 405,655,519 |
| 2026-05-27 | 4.930 | 4.970 | 4.870 | 4.960 | 4.960 | 241,013,506 |
| 2026-05-26 | 4.970 | 4.980 | 4.910 | 4.950 | 4.950 | 198,164,416 |
| 2026-05-25 | 4.910 | 4.980 | 4.890 | 4.970 | 4.970 | 144,394,239 |
| 2026-05-22 | 4.900 | 4.920 | 4.830 | 4.900 | 4.900 | 168,981,828 |
| 2026-05-21 | 4.920 | 5.010 | 4.900 | 4.900 | 4.900 | 220,691,117 |
| 2026-05-20 | 5.160 | 5.160 | 4.910 | 4.940 | 4.940 | 346,049,959 |
| 2026-05-19 | 4.910 | 5.170 | 4.870 | 5.170 | 5.170 | 422,825,944 |
| 2026-05-18 | 4.910 | 4.950 | 4.860 | 4.910 | 4.910 | 152,939,973 |
| 2026-05-15 | 4.920 | 4.970 | 4.830 | 4.920 | 4.920 | 207,343,517 |
| 2026-05-14 | 5.070 | 5.130 | 4.930 | 4.930 | 4.930 | 283,045,891 |
| 2026-05-13 | 5.000 | 5.120 | 5.000 | 5.050 | 5.050 | 331,488,713 |
| 2026-05-12 | 4.950 | 5.040 | 4.940 | 4.990 | 4.990 | 242,325,270 |
| 2026-05-11 | 4.900 | 4.970 | 4.860 | 4.950 | 4.950 | 189,868,837 |
| 2026-05-08 | 4.910 | 4.980 | 4.860 | 4.880 | 4.880 | 194,128,372 |
| 2026-05-07 | 4.810 | 4.910 | 4.800 | 4.890 | 4.890 | 199,829,415 |
| 2026-05-06 | 4.730 | 4.820 | 4.730 | 4.810 | 4.810 | 173,265,566 |
| 2026-04-30 | 4.850 | 4.850 | 4.720 | 4.740 | 4.740 | 246,784,113 |
| 2026-04-29 | 4.800 | 4.880 | 4.760 | 4.860 | 4.860 | 205,531,698 |
| 2026-04-28 | 4.870 | 4.940 | 4.830 | 4.920 | 4.920 | 178,364,128 |
| 2026-04-27 | 4.900 | 4.930 | 4.850 | 4.890 | 4.890 | 124,291,486 |
| 2026-04-24 | 4.990 | 5.010 | 4.930 | 4.930 | 4.930 | 143,763,686 |
| 2026-04-23 | 4.900 | 4.950 | 4.860 | 4.950 | 4.950 | 149,255,213 |
| 2026-04-22 | 4.940 | 4.950 | 4.880 | 4.900 | 4.900 | 158,619,515 |
| 2026-04-21 | 4.830 | 4.940 | 4.820 | 4.940 | 4.940 | 186,803,798 |
| 2026-04-20 | 4.820 | 4.860 | 4.810 | 4.830 | 4.830 | 104,147,133 |
← NewerPage 2 of 2 · 120 trading days
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.