GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 4.670 | 4.700 | 4.650 | 4.700 | 4.700 | 101,843,037 |
| 2025-07-17 | 4.710 | 4.710 | 4.640 | 4.670 | 4.670 | 122,008,815 |
| 2025-07-16 | 4.700 | 4.720 | 4.680 | 4.700 | 4.700 | 91,161,411 |
| 2025-07-15 | 4.750 | 4.760 | 4.680 | 4.710 | 4.710 | 129,603,921 |
| 2025-07-14 | 4.750 | 4.800 | 4.740 | 4.750 | 4.750 | 124,695,930 |
| 2025-07-11 | 4.760 | 4.790 | 4.730 | 4.730 | 4.730 | 131,480,330 |
| 2025-07-10 | 4.800 | 4.810 | 4.750 | 4.750 | 4.750 | 121,309,965 |
| 2025-07-09 | 4.920 | 4.960 | 4.870 | 4.870 | 4.870 | 123,356,394 |
| 2025-07-08 | 4.970 | 4.970 | 4.890 | 4.940 | 4.940 | 121,536,600 |
| 2025-07-07 | 4.980 | 5.000 | 4.910 | 4.970 | 4.970 | 111,323,846 |
| 2025-07-04 | 4.970 | 4.990 | 4.940 | 4.950 | 4.950 | 86,039,567 |
| 2025-07-03 | 4.990 | 5.000 | 4.930 | 4.960 | 4.960 | 82,274,523 |
| 2025-07-02 | 5.000 | 5.030 | 4.970 | 4.990 | 4.990 | 103,460,700 |
| 2025-07-01 | 4.860 | 5.030 | 4.850 | 4.990 | 4.990 | 211,708,941 |
| 2025-06-30 | 4.780 | 4.860 | 4.760 | 4.840 | 4.840 | 108,840,902 |
| 2025-06-27 | 4.900 | 4.920 | 4.770 | 4.780 | 4.780 | 192,481,270 |
| 2025-06-26 | 4.800 | 4.940 | 4.780 | 4.910 | 4.910 | 192,205,022 |
| 2025-06-25 | 4.710 | 4.810 | 4.690 | 4.800 | 4.800 | 153,901,762 |
| 2025-06-24 | 4.720 | 4.730 | 4.690 | 4.700 | 4.700 | 104,459,354 |
| 2025-06-23 | 4.710 | 4.730 | 4.670 | 4.720 | 4.720 | 84,190,600 |
| 2025-06-20 | 4.720 | 4.750 | 4.700 | 4.720 | 4.720 | 67,311,998 |
| 2025-06-19 | 4.740 | 4.760 | 4.690 | 4.720 | 4.720 | 129,636,537 |
| 2025-06-18 | 4.750 | 4.770 | 4.720 | 4.740 | 4.740 | 82,668,345 |
| 2025-06-17 | 4.710 | 4.760 | 4.680 | 4.760 | 4.760 | 113,951,275 |
| 2025-06-16 | 4.670 | 4.710 | 4.630 | 4.710 | 4.710 | 111,052,115 |
| 2025-06-13 | 4.630 | 4.680 | 4.620 | 4.670 | 4.670 | 122,553,484 |
| 2025-06-12 | 4.650 | 4.650 | 4.610 | 4.630 | 4.630 | 66,762,124 |
| 2025-06-11 | 4.620 | 4.660 | 4.600 | 4.640 | 4.640 | 94,399,164 |
| 2025-06-10 | 4.630 | 4.670 | 4.600 | 4.610 | 4.610 | 120,036,684 |
| 2025-06-09 | 4.630 | 4.640 | 4.590 | 4.620 | 4.620 | 79,138,490 |
| 2025-06-06 | 4.570 | 4.630 | 4.560 | 4.620 | 4.620 | 114,984,592 |
| 2025-06-05 | 4.590 | 4.610 | 4.540 | 4.580 | 4.580 | 92,301,717 |
| 2025-06-04 | 4.560 | 4.620 | 4.550 | 4.580 | 4.580 | 96,991,511 |
| 2025-06-03 | 4.560 | 4.580 | 4.500 | 4.570 | 4.570 | 142,117,350 |
| 2025-05-30 | 4.600 | 4.640 | 4.570 | 4.570 | 4.570 | 102,344,800 |
| 2025-05-29 | 4.620 | 4.640 | 4.580 | 4.610 | 4.610 | 113,386,262 |
| 2025-05-28 | 4.670 | 4.680 | 4.610 | 4.630 | 4.630 | 96,814,988 |
| 2025-05-27 | 4.690 | 4.720 | 4.660 | 4.670 | 4.670 | 72,953,056 |
| 2025-05-26 | 4.630 | 4.700 | 4.630 | 4.690 | 4.690 | 104,260,476 |
| 2025-05-23 | 4.730 | 4.740 | 4.620 | 4.620 | 4.620 | 153,608,533 |
| 2025-05-22 | 4.700 | 4.740 | 4.670 | 4.720 | 4.720 | 114,119,786 |
| 2025-05-21 | 4.720 | 4.760 | 4.700 | 4.700 | 4.700 | 148,568,146 |
| 2025-05-20 | 4.610 | 4.720 | 4.600 | 4.720 | 4.720 | 214,268,901 |
| 2025-05-19 | 4.600 | 4.630 | 4.590 | 4.600 | 4.600 | 90,444,105 |
| 2025-05-16 | 4.580 | 4.660 | 4.570 | 4.600 | 4.600 | 169,533,087 |
| 2025-05-15 | 4.560 | 4.620 | 4.550 | 4.580 | 4.580 | 136,514,185 |
| 2025-05-14 | 4.550 | 4.560 | 4.500 | 4.550 | 4.550 | 98,495,604 |
| 2025-05-13 | 4.550 | 4.570 | 4.540 | 4.550 | 4.550 | 91,438,727 |
| 2025-05-12 | 4.580 | 4.600 | 4.530 | 4.550 | 4.550 | 114,464,918 |
| 2025-05-09 | 4.600 | 4.630 | 4.570 | 4.590 | 4.590 | 123,817,908 |
| 2025-05-08 | 4.530 | 4.620 | 4.500 | 4.610 | 4.610 | 188,359,219 |
| 2025-05-07 | 4.530 | 4.550 | 4.490 | 4.530 | 4.530 | 111,650,103 |
| 2025-05-06 | 4.490 | 4.510 | 4.460 | 4.500 | 4.500 | 112,058,975 |
| 2025-04-30 | 4.500 | 4.520 | 4.460 | 4.470 | 4.470 | 95,880,007 |
| 2025-04-29 | 4.600 | 4.600 | 4.490 | 4.510 | 4.510 | 157,666,263 |
| 2025-04-28 | 4.620 | 4.630 | 4.560 | 4.590 | 4.590 | 159,040,948 |
| 2025-04-25 | 4.540 | 4.580 | 4.520 | 4.580 | 4.580 | 135,823,616 |
| 2025-04-24 | 4.500 | 4.570 | 4.460 | 4.540 | 4.540 | 164,432,115 |
| 2025-04-23 | 4.560 | 4.580 | 4.530 | 4.540 | 4.540 | 117,893,033 |
| 2025-04-22 | 4.590 | 4.630 | 4.560 | 4.570 | 4.570 | 129,539,738 |
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.