GD Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.690	2.710	2.610	2.630	2.562	91,942,164
2022-01-27	2.700	2.730	2.670	2.680	2.611	80,011,532
2022-01-26	2.650	2.810	2.650	2.700	2.630	191,110,072
2022-01-25	2.820	2.840	2.630	2.630	2.562	168,647,005
2022-01-24	2.840	2.860	2.800	2.840	2.767	65,435,229
2022-01-21	2.850	2.910	2.850	2.850	2.776	81,868,250
2022-01-20	2.880	2.920	2.830	2.860	2.786	80,006,554
2022-01-19	2.880	2.910	2.850	2.890	2.815	76,562,746
2022-01-18	2.820	2.920	2.810	2.900	2.825	156,305,311
2022-01-17	2.850	2.890	2.830	2.830	2.757	79,270,081
2022-01-14	2.890	2.930	2.850	2.850	2.776	112,790,299
2022-01-13	2.860	2.920	2.810	2.910	2.835	147,932,743
2022-01-12	2.850	2.880	2.830	2.860	2.786	86,053,511
2022-01-11	2.870	2.920	2.850	2.850	2.776	108,963,601
2022-01-10	2.860	2.880	2.840	2.870	2.796	99,621,578
2022-01-07	2.940	2.960	2.880	2.890	2.815	152,073,624
2022-01-06	2.930	3.010	2.910	2.950	2.874	196,464,972
2022-01-05	3.020	3.030	2.920	2.960	2.884	232,878,184
2022-01-04	3.160	3.220	3.030	3.040	2.961	459,767,313
2021-12-31	3.000	3.190	3.000	3.170	3.088	622,266,979
2021-12-30	2.860	2.920	2.840	2.900	2.825	129,610,359
2021-12-29	2.930	2.940	2.830	2.860	2.786	162,202,963
2021-12-28	3.030	3.060	2.910	2.930	2.854	219,327,542
2021-12-27	3.040	3.150	2.980	3.050	2.971	217,336,367
2021-12-24	3.120	3.180	3.040	3.050	2.971	274,932,705
2021-12-23	2.930	3.130	2.900	3.090	3.010	328,914,043
2021-12-22	3.000	3.040	2.930	2.950	2.874	163,207,179
2021-12-21	2.880	2.970	2.840	2.950	2.874	164,328,553
2021-12-20	2.920	2.960	2.880	2.910	2.835	205,337,792
2021-12-17	2.960	3.070	2.950	3.000	2.923	251,077,455
2021-12-16	2.960	3.000	2.930	2.970	2.893	161,870,357
2021-12-15	2.860	3.010	2.830	2.980	2.903	235,877,420
2021-12-14	2.870	2.890	2.810	2.880	2.806	174,106,555
2021-12-13	2.930	3.010	2.900	2.910	2.835	238,625,942
2021-12-10	2.910	3.060	2.890	2.910	2.835	233,361,139
2021-12-09	2.810	3.030	2.800	2.950	2.874	263,677,856
2021-12-08	2.840	2.840	2.750	2.800	2.728	162,773,927
2021-12-07	2.700	2.830	2.660	2.820	2.747	206,659,931
2021-12-06	2.680	2.780	2.680	2.700	2.630	183,268,984
2021-12-03	2.570	2.690	2.550	2.680	2.611	183,879,745
2021-12-02	2.570	2.610	2.560	2.570	2.504	85,727,504
2021-12-01	2.530	2.600	2.510	2.590	2.523	98,531,764
2021-11-30	2.560	2.620	2.510	2.540	2.474	144,160,338
2021-11-29	2.500	2.570	2.480	2.560	2.494	78,791,172
2021-11-26	2.570	2.570	2.520	2.540	2.474	67,292,200
2021-11-25	2.560	2.630	2.550	2.580	2.513	107,629,505
2021-11-24	2.570	2.580	2.510	2.560	2.494	95,245,832
2021-11-23	2.500	2.560	2.490	2.540	2.474	89,881,568
2021-11-22	2.500	2.530	2.500	2.500	2.435	57,423,875
2021-11-19	2.500	2.510	2.470	2.500	2.435	58,467,106
2021-11-18	2.470	2.510	2.450	2.490	2.426	94,737,789
2021-11-17	2.440	2.470	2.420	2.470	2.406	65,366,834
2021-11-16	2.450	2.470	2.430	2.450	2.387	60,273,787
2021-11-15	2.470	2.480	2.430	2.470	2.406	67,757,852
2021-11-12	2.470	2.480	2.440	2.460	2.396	62,675,896
2021-11-11	2.450	2.480	2.440	2.470	2.406	63,896,221
2021-11-10	2.490	2.490	2.410	2.460	2.396	93,457,052
2021-11-09	2.500	2.550	2.480	2.500	2.435	78,792,370
2021-11-08	2.480	2.520	2.460	2.480	2.416	69,520,150
2021-11-05	2.620	2.630	2.490	2.500	2.435	160,009,790

← NewerPage 20 of 21 · 1,213 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.