GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 5.110 | 5.130 | 5.000 | 5.100 | 5.100 | 135,862,050 |
| 2025-10-17 | 5.150 | 5.180 | 5.090 | 5.120 | 5.120 | 111,751,049 |
| 2025-10-16 | 5.100 | 5.160 | 5.080 | 5.140 | 5.140 | 93,133,374 |
| 2025-10-15 | 5.160 | 5.180 | 5.050 | 5.120 | 5.120 | 120,402,506 |
| 2025-10-14 | 5.140 | 5.230 | 5.140 | 5.160 | 5.160 | 131,666,547 |
| 2025-10-13 | 5.110 | 5.190 | 5.040 | 5.160 | 5.160 | 136,398,193 |
| 2025-10-10 | 5.160 | 5.210 | 5.100 | 5.170 | 5.170 | 105,312,091 |
| 2025-10-09 | 5.000 | 5.170 | 5.000 | 5.170 | 5.170 | 146,457,614 |
| 2025-09-30 | 4.970 | 5.010 | 4.930 | 4.980 | 4.980 | 97,935,423 |
| 2025-09-29 | 5.020 | 5.050 | 4.920 | 4.990 | 4.990 | 108,911,683 |
| 2025-09-26 | 4.990 | 5.020 | 4.970 | 5.000 | 5.000 | 86,029,223 |
| 2025-09-25 | 5.020 | 5.040 | 4.970 | 4.990 | 4.990 | 94,396,571 |
| 2025-09-24 | 5.060 | 5.080 | 4.980 | 5.030 | 5.030 | 111,762,882 |
| 2025-09-23 | 5.030 | 5.080 | 5.000 | 5.060 | 5.060 | 101,924,847 |
| 2025-09-22 | 5.030 | 5.050 | 4.990 | 5.030 | 5.030 | 98,868,395 |
| 2025-09-19 | 5.070 | 5.080 | 5.020 | 5.030 | 5.030 | 99,770,247 |
| 2025-09-18 | 5.200 | 5.200 | 5.030 | 5.070 | 5.070 | 153,878,904 |
| 2025-09-17 | 5.160 | 5.250 | 5.140 | 5.200 | 5.200 | 105,342,510 |
| 2025-09-16 | 5.180 | 5.210 | 5.110 | 5.170 | 5.170 | 110,466,671 |
| 2025-09-15 | 5.170 | 5.310 | 5.140 | 5.180 | 5.180 | 191,543,790 |
| 2025-09-12 | 5.190 | 5.230 | 5.150 | 5.170 | 5.170 | 129,016,184 |
| 2025-09-11 | 5.210 | 5.250 | 5.150 | 5.190 | 5.190 | 144,785,381 |
| 2025-09-10 | 5.110 | 5.220 | 5.080 | 5.200 | 5.200 | 174,317,093 |
| 2025-09-09 | 5.100 | 5.130 | 5.060 | 5.120 | 5.120 | 143,621,182 |
| 2025-09-08 | 5.000 | 5.130 | 4.990 | 5.090 | 5.090 | 211,093,824 |
| 2025-09-05 | 4.950 | 5.030 | 4.900 | 4.980 | 4.980 | 177,114,210 |
| 2025-09-04 | 4.900 | 4.960 | 4.850 | 4.950 | 4.950 | 209,055,325 |
| 2025-09-03 | 4.940 | 4.950 | 4.880 | 4.910 | 4.910 | 123,890,465 |
| 2025-09-02 | 4.910 | 4.970 | 4.870 | 4.930 | 4.930 | 197,925,779 |
| 2025-09-01 | 4.810 | 4.960 | 4.800 | 4.910 | 4.910 | 282,773,415 |
| 2025-08-29 | 4.840 | 4.920 | 4.780 | 4.790 | 4.790 | 286,203,499 |
| 2025-08-28 | 4.780 | 4.820 | 4.740 | 4.820 | 4.820 | 156,712,772 |
| 2025-08-27 | 4.810 | 4.910 | 4.770 | 4.780 | 4.780 | 196,204,675 |
| 2025-08-26 | 4.820 | 4.820 | 4.780 | 4.810 | 4.810 | 109,833,856 |
| 2025-08-25 | 4.800 | 4.820 | 4.780 | 4.820 | 4.820 | 147,506,430 |
| 2025-08-22 | 4.810 | 4.830 | 4.760 | 4.790 | 4.790 | 128,619,773 |
| 2025-08-21 | 4.800 | 4.830 | 4.770 | 4.800 | 4.800 | 174,213,959 |
| 2025-08-20 | 4.750 | 4.830 | 4.740 | 4.770 | 4.770 | 231,739,880 |
| 2025-08-19 | 4.660 | 4.840 | 4.660 | 4.770 | 4.770 | 602,821,432 |
| 2025-08-18 | 4.510 | 4.550 | 4.510 | 4.510 | 4.510 | 113,494,042 |
| 2025-08-15 | 4.510 | 4.540 | 4.500 | 4.500 | 4.500 | 106,776,312 |
| 2025-08-14 | 4.530 | 4.550 | 4.500 | 4.500 | 4.500 | 84,773,649 |
| 2025-08-13 | 4.550 | 4.560 | 4.520 | 4.530 | 4.530 | 107,257,700 |
| 2025-08-12 | 4.560 | 4.570 | 4.540 | 4.550 | 4.550 | 82,758,809 |
| 2025-08-11 | 4.640 | 4.660 | 4.560 | 4.560 | 4.560 | 143,910,681 |
| 2025-08-08 | 4.610 | 4.690 | 4.590 | 4.650 | 4.650 | 137,134,338 |
| 2025-08-07 | 4.580 | 4.610 | 4.550 | 4.600 | 4.600 | 96,208,029 |
| 2025-08-06 | 4.580 | 4.590 | 4.550 | 4.580 | 4.580 | 71,513,559 |
| 2025-08-05 | 4.540 | 4.580 | 4.530 | 4.580 | 4.580 | 75,239,601 |
| 2025-08-04 | 4.550 | 4.560 | 4.520 | 4.540 | 4.540 | 92,987,962 |
| 2025-08-01 | 4.560 | 4.590 | 4.530 | 4.550 | 4.550 | 101,504,455 |
| 2025-07-31 | 4.690 | 4.690 | 4.570 | 4.580 | 4.580 | 173,595,679 |
| 2025-07-30 | 4.620 | 4.750 | 4.610 | 4.700 | 4.700 | 201,120,824 |
| 2025-07-29 | 4.620 | 4.650 | 4.600 | 4.610 | 4.610 | 82,833,051 |
| 2025-07-28 | 4.660 | 4.670 | 4.610 | 4.620 | 4.620 | 106,317,014 |
| 2025-07-25 | 4.680 | 4.700 | 4.640 | 4.650 | 4.650 | 102,830,000 |
| 2025-07-24 | 4.720 | 4.730 | 4.650 | 4.680 | 4.680 | 135,446,142 |
| 2025-07-23 | 4.770 | 4.800 | 4.710 | 4.720 | 4.720 | 132,170,234 |
| 2025-07-22 | 4.750 | 4.780 | 4.710 | 4.770 | 4.770 | 160,974,415 |
| 2025-07-21 | 4.700 | 4.760 | 4.690 | 4.760 | 4.760 | 127,057,252 |
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.