GD Power Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	4.620	4.650	4.570	4.580	4.580	132,977,612
2025-04-18	4.650	4.650	4.580	4.610	4.610	118,125,452
2025-04-17	4.640	4.670	4.600	4.660	4.660	135,353,112
2025-04-16	4.620	4.650	4.560	4.650	4.650	207,309,296
2025-04-15	4.580	4.610	4.530	4.590	4.590	143,754,635
2025-04-14	4.450	4.590	4.440	4.580	4.580	222,764,657
2025-04-11	4.450	4.480	4.400	4.450	4.450	144,603,798
2025-04-10	4.450	4.470	4.410	4.450	4.450	186,951,081
2025-04-09	4.430	4.460	4.300	4.450	4.450	256,317,295
2025-04-08	4.340	4.460	4.330	4.460	4.460	249,250,707
2025-04-07	4.400	4.500	4.210	4.350	4.350	399,353,683
2025-04-03	4.510	4.600	4.500	4.570	4.570	176,198,185
2025-04-02	4.620	4.640	4.520	4.540	4.540	210,624,941
2025-04-01	4.450	4.620	4.420	4.600	4.600	324,530,707
2025-03-31	4.390	4.550	4.380	4.440	4.440	310,444,130
2025-03-28	4.350	4.440	4.350	4.360	4.360	199,616,376
2025-03-27	4.360	4.380	4.320	4.340	4.340	121,863,804
2025-03-26	4.440	4.440	4.350	4.360	4.360	177,140,798
2025-03-25	4.370	4.440	4.330	4.430	4.430	169,368,180
2025-03-24	4.350	4.390	4.320	4.370	4.370	129,672,721
2025-03-21	4.390	4.440	4.310	4.340	4.340	172,411,626
2025-03-20	4.390	4.450	4.360	4.360	4.360	192,800,639
2025-03-19	4.280	4.400	4.260	4.370	4.370	217,664,024
2025-03-18	4.280	4.290	4.240	4.280	4.280	105,841,714
2025-03-17	4.250	4.320	4.240	4.270	4.270	187,605,261
2025-03-14	4.220	4.250	4.210	4.240	4.240	119,076,658
2025-03-13	4.210	4.240	4.200	4.210	4.210	139,557,673
2025-03-12	4.140	4.210	4.130	4.200	4.200	161,312,434
2025-03-11	4.100	4.160	4.090	4.150	4.150	131,572,953
2025-03-10	4.130	4.150	4.110	4.120	4.120	88,863,014
2025-03-07	4.140	4.150	4.120	4.130	4.130	101,860,323
2025-03-06	4.170	4.180	4.130	4.150	4.150	146,884,056
2025-03-05	4.150	4.180	4.120	4.170	4.170	112,229,311
2025-03-04	4.170	4.190	4.140	4.160	4.160	107,025,762
2025-03-03	4.230	4.240	4.160	4.170	4.170	153,334,899
2025-02-28	4.240	4.290	4.220	4.230	4.230	150,447,287
2025-02-27	4.230	4.280	4.210	4.240	4.240	158,460,593
2025-02-26	4.120	4.290	4.110	4.220	4.220	215,187,530
2025-02-25	4.180	4.190	4.120	4.120	4.120	138,764,401
2025-02-24	4.200	4.270	4.160	4.190	4.190	174,767,704
2025-02-21	4.250	4.260	4.180	4.200	4.200	161,291,163
2025-02-20	4.250	4.280	4.200	4.250	4.250	137,729,637
2025-02-19	4.210	4.290	4.180	4.250	4.250	165,605,230
2025-02-18	4.270	4.300	4.210	4.230	4.230	181,828,064
2025-02-17	4.120	4.280	4.070	4.270	4.270	314,533,067
2025-02-14	4.130	4.130	4.100	4.110	4.110	79,766,153
2025-02-13	4.130	4.150	4.120	4.130	4.130	93,670,929
2025-02-12	4.130	4.150	4.110	4.140	4.140	86,001,648
2025-02-11	4.170	4.180	4.110	4.130	4.130	117,029,994
2025-02-10	4.190	4.220	4.160	4.160	4.160	163,736,977
2025-02-07	4.160	4.210	4.130	4.180	4.180	142,263,376
2025-02-06	4.130	4.170	4.100	4.160	4.160	98,689,547
2025-02-05	4.210	4.220	4.120	4.130	4.130	122,347,518
2025-01-27	4.190	4.240	4.180	4.200	4.200	132,751,194
2025-01-24	4.230	4.240	4.160	4.180	4.180	136,438,179
2025-01-23	4.240	4.330	4.220	4.220	4.220	133,379,409
2025-01-22	4.240	4.270	4.190	4.200	4.200	85,755,603
2025-01-21	4.290	4.300	4.230	4.240	4.240	64,782,815
2025-01-20	4.300	4.330	4.260	4.280	4.280	97,056,482
2025-01-17	4.270	4.300	4.230	4.280	4.280	60,582,677

← NewerPage 7 of 21 · 1,214 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.