GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 4.980 | 4.980 | 4.860 | 4.870 | 4.870 | 271,059,618 |
| 2026-01-13 | 4.950 | 4.990 | 4.940 | 4.970 | 4.970 | 187,460,940 |
| 2026-01-12 | 4.920 | 4.970 | 4.880 | 4.960 | 4.960 | 173,356,036 |
| 2026-01-09 | 4.970 | 4.980 | 4.930 | 4.940 | 4.940 | 166,747,610 |
| 2026-01-08 | 5.020 | 5.020 | 4.960 | 4.970 | 4.970 | 180,360,119 |
| 2026-01-07 | 4.990 | 5.040 | 4.980 | 5.010 | 5.010 | 194,021,427 |
| 2026-01-06 | 5.010 | 5.020 | 4.960 | 5.000 | 5.000 | 246,616,600 |
| 2026-01-05 | 5.030 | 5.070 | 4.970 | 5.020 | 5.020 | 256,315,923 |
| 2025-12-31 | 5.150 | 5.160 | 5.000 | 5.040 | 5.040 | 312,681,727 |
| 2025-12-30 | 5.300 | 5.300 | 5.140 | 5.160 | 5.160 | 264,812,464 |
| 2025-12-29 | 5.710 | 5.720 | 5.280 | 5.320 | 5.320 | 318,747,079 |
| 2025-12-26 | 5.930 | 5.940 | 5.760 | 5.780 | 5.780 | 142,892,532 |
| 2025-12-25 | 5.940 | 6.040 | 5.900 | 5.920 | 5.920 | 127,929,258 |
| 2025-12-24 | 5.910 | 5.950 | 5.860 | 5.930 | 5.930 | 109,156,647 |
| 2025-12-23 | 5.850 | 5.940 | 5.840 | 5.910 | 5.910 | 100,271,696 |
| 2025-12-22 | 5.880 | 5.930 | 5.750 | 5.870 | 5.870 | 194,647,779 |
| 2025-12-19 | 5.990 | 6.030 | 5.840 | 5.880 | 5.880 | 204,728,204 |
| 2025-12-18 | 5.930 | 6.000 | 5.890 | 5.990 | 5.990 | 112,695,764 |
| 2025-12-17 | 5.840 | 5.960 | 5.810 | 5.930 | 5.930 | 120,618,599 |
| 2025-12-16 | 5.860 | 5.890 | 5.810 | 5.840 | 5.840 | 106,899,255 |
| 2025-12-15 | 5.900 | 5.950 | 5.870 | 5.880 | 5.880 | 106,655,355 |
| 2025-12-12 | 5.830 | 5.920 | 5.810 | 5.900 | 5.900 | 135,360,372 |
| 2025-12-11 | 5.820 | 5.910 | 5.810 | 5.830 | 5.830 | 132,354,243 |
| 2025-12-10 | 5.760 | 5.870 | 5.730 | 5.830 | 5.830 | 130,980,282 |
| 2025-12-09 | 5.720 | 5.830 | 5.710 | 5.750 | 5.750 | 109,798,872 |
| 2025-12-08 | 5.710 | 5.760 | 5.660 | 5.720 | 5.720 | 113,212,082 |
| 2025-12-05 | 5.740 | 5.790 | 5.710 | 5.730 | 5.730 | 104,331,239 |
| 2025-12-04 | 5.760 | 5.800 | 5.710 | 5.740 | 5.740 | 98,063,570 |
| 2025-12-03 | 5.720 | 5.810 | 5.700 | 5.760 | 5.760 | 110,928,776 |
| 2025-12-02 | 5.660 | 5.740 | 5.660 | 5.720 | 5.720 | 95,381,852 |
| 2025-12-01 | 5.620 | 5.710 | 5.510 | 5.690 | 5.690 | 167,654,850 |
| 2025-11-28 | 5.550 | 5.630 | 5.500 | 5.630 | 5.630 | 146,545,748 |
| 2025-11-27 | 5.370 | 5.570 | 5.360 | 5.560 | 5.560 | 190,844,176 |
| 2025-11-26 | 5.340 | 5.410 | 5.290 | 5.370 | 5.370 | 90,529,687 |
| 2025-11-25 | 5.260 | 5.340 | 5.220 | 5.320 | 5.320 | 88,310,877 |
| 2025-11-24 | 5.300 | 5.310 | 5.210 | 5.260 | 5.260 | 95,764,430 |
| 2025-11-21 | 5.340 | 5.390 | 5.270 | 5.290 | 5.290 | 90,153,185 |
| 2025-11-20 | 5.390 | 5.450 | 5.350 | 5.360 | 5.360 | 75,892,920 |
| 2025-11-19 | 5.280 | 5.390 | 5.270 | 5.380 | 5.380 | 76,689,067 |
| 2025-11-18 | 5.340 | 5.350 | 5.260 | 5.290 | 5.290 | 73,045,765 |
| 2025-11-17 | 5.320 | 5.360 | 5.240 | 5.340 | 5.340 | 100,745,996 |
| 2025-11-14 | 5.390 | 5.420 | 5.320 | 5.330 | 5.330 | 87,838,513 |
| 2025-11-13 | 5.430 | 5.510 | 5.360 | 5.400 | 5.400 | 106,852,668 |
| 2025-11-12 | 5.390 | 5.460 | 5.370 | 5.430 | 5.430 | 77,684,816 |
| 2025-11-11 | 5.450 | 5.480 | 5.410 | 5.430 | 5.430 | 80,296,948 |
| 2025-11-10 | 5.470 | 5.500 | 5.430 | 5.440 | 5.440 | 70,105,193 |
| 2025-11-07 | 5.480 | 5.540 | 5.440 | 5.450 | 5.450 | 85,148,722 |
| 2025-11-06 | 5.390 | 5.560 | 5.380 | 5.480 | 5.480 | 128,797,258 |
| 2025-11-05 | 5.400 | 5.450 | 5.310 | 5.390 | 5.390 | 87,955,815 |
| 2025-11-04 | 5.390 | 5.480 | 5.380 | 5.420 | 5.420 | 117,852,299 |
| 2025-11-03 | 5.290 | 5.430 | 5.290 | 5.390 | 5.390 | 131,241,429 |
| 2025-10-31 | 5.430 | 5.430 | 5.250 | 5.290 | 5.290 | 150,938,406 |
| 2025-10-30 | 5.340 | 5.480 | 5.310 | 5.440 | 5.440 | 182,224,262 |
| 2025-10-29 | 5.290 | 5.390 | 5.250 | 5.350 | 5.350 | 153,674,586 |
| 2025-10-28 | 5.350 | 5.450 | 5.330 | 5.380 | 5.380 | 200,132,250 |
| 2025-10-27 | 5.120 | 5.330 | 5.120 | 5.310 | 5.310 | 227,388,287 |
| 2025-10-24 | 5.190 | 5.210 | 5.090 | 5.110 | 5.110 | 129,110,011 |
| 2025-10-23 | 5.120 | 5.260 | 5.110 | 5.200 | 5.200 | 163,479,906 |
| 2025-10-22 | 5.110 | 5.130 | 5.070 | 5.070 | 5.070 | 61,959,204 |
| 2025-10-21 | 5.090 | 5.120 | 5.060 | 5.100 | 5.100 | 90,144,424 |
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.