GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.270 | 4.300 | 4.230 | 4.280 | 4.280 | 60,582,677 |
| 2025-01-16 | 4.290 | 4.310 | 4.260 | 4.280 | 4.280 | 70,846,719 |
| 2025-01-15 | 4.300 | 4.340 | 4.280 | 4.280 | 4.280 | 58,739,425 |
| 2025-01-14 | 4.230 | 4.330 | 4.230 | 4.310 | 4.310 | 79,208,812 |
| 2025-01-13 | 4.210 | 4.250 | 4.180 | 4.230 | 4.230 | 76,770,541 |
| 2025-01-10 | 4.320 | 4.330 | 4.230 | 4.230 | 4.230 | 85,678,858 |
| 2025-01-09 | 4.400 | 4.400 | 4.310 | 4.320 | 4.320 | 78,576,053 |
| 2025-01-08 | 4.370 | 4.420 | 4.340 | 4.390 | 4.390 | 99,273,818 |
| 2025-01-07 | 4.420 | 4.430 | 4.350 | 4.370 | 4.370 | 80,331,927 |
| 2025-01-06 | 4.420 | 4.450 | 4.360 | 4.420 | 4.420 | 90,350,892 |
| 2025-01-03 | 4.440 | 4.480 | 4.400 | 4.420 | 4.420 | 88,440,006 |
| 2025-01-02 | 4.590 | 4.610 | 4.410 | 4.430 | 4.430 | 142,958,323 |
| 2024-12-31 | 4.630 | 4.670 | 4.580 | 4.580 | 4.580 | 100,344,491 |
| 2024-12-30 | 4.650 | 4.690 | 4.610 | 4.630 | 4.630 | 85,362,253 |
| 2024-12-27 | 4.590 | 4.660 | 4.560 | 4.660 | 4.660 | 99,115,330 |
| 2024-12-26 | 4.690 | 4.690 | 4.570 | 4.580 | 4.580 | 132,503,387 |
| 2024-12-25 | 4.690 | 4.700 | 4.630 | 4.690 | 4.690 | 71,175,862 |
| 2024-12-24 | 4.620 | 4.690 | 4.600 | 4.680 | 4.680 | 97,845,602 |
| 2024-12-23 | 4.540 | 4.640 | 4.510 | 4.620 | 4.620 | 146,334,998 |
| 2024-12-20 | 4.650 | 4.670 | 4.540 | 4.550 | 4.550 | 136,436,357 |
| 2024-12-19 | 4.680 | 4.710 | 4.620 | 4.640 | 4.640 | 102,635,309 |
| 2024-12-18 | 4.690 | 4.770 | 4.660 | 4.710 | 4.710 | 119,097,835 |
| 2024-12-17 | 4.740 | 4.840 | 4.670 | 4.670 | 4.670 | 162,174,472 |
| 2024-12-16 | 4.670 | 4.790 | 4.670 | 4.760 | 4.760 | 168,763,364 |
| 2024-12-13 | 4.700 | 4.710 | 4.660 | 4.670 | 4.670 | 83,329,602 |
| 2024-12-12 | 4.710 | 4.730 | 4.680 | 4.720 | 4.720 | 83,444,993 |
| 2024-12-11 | 4.690 | 4.740 | 4.670 | 4.710 | 4.710 | 70,866,865 |
| 2024-12-10 | 4.780 | 4.800 | 4.690 | 4.690 | 4.690 | 128,113,458 |
| 2024-12-09 | 4.700 | 4.750 | 4.690 | 4.730 | 4.730 | 90,976,877 |
| 2024-12-06 | 4.660 | 4.720 | 4.660 | 4.700 | 4.700 | 93,063,851 |
| 2024-12-05 | 4.680 | 4.720 | 4.640 | 4.660 | 4.660 | 75,968,329 |
| 2024-12-04 | 4.680 | 4.710 | 4.650 | 4.690 | 4.690 | 74,214,464 |
| 2024-12-03 | 4.660 | 4.720 | 4.620 | 4.690 | 4.690 | 96,245,650 |
| 2024-12-02 | 4.570 | 4.670 | 4.550 | 4.650 | 4.650 | 109,825,932 |
| 2024-11-29 | 4.560 | 4.620 | 4.550 | 4.570 | 4.570 | 98,213,116 |
| 2024-11-28 | 4.590 | 4.610 | 4.540 | 4.560 | 4.560 | 76,044,204 |
| 2024-11-27 | 4.470 | 4.600 | 4.460 | 4.600 | 4.600 | 162,924,275 |
| 2024-11-26 | 4.570 | 4.590 | 4.470 | 4.480 | 4.480 | 165,041,039 |
| 2024-11-25 | 4.700 | 4.730 | 4.560 | 4.560 | 4.560 | 134,182,696 |
| 2024-11-22 | 4.820 | 4.840 | 4.690 | 4.690 | 4.690 | 140,319,980 |
| 2024-11-21 | 4.770 | 4.840 | 4.770 | 4.810 | 4.810 | 90,283,656 |
| 2024-11-20 | 4.760 | 4.800 | 4.740 | 4.790 | 4.790 | 84,879,298 |
| 2024-11-19 | 4.810 | 4.820 | 4.730 | 4.770 | 4.770 | 140,325,446 |
| 2024-11-18 | 4.760 | 4.870 | 4.760 | 4.820 | 4.820 | 161,973,716 |
| 2024-11-15 | 4.800 | 4.830 | 4.750 | 4.760 | 4.760 | 115,487,669 |
| 2024-11-14 | 4.840 | 4.900 | 4.800 | 4.800 | 4.800 | 130,247,521 |
| 2024-11-13 | 4.820 | 4.860 | 4.810 | 4.840 | 4.840 | 93,913,830 |
| 2024-11-12 | 4.870 | 4.910 | 4.820 | 4.840 | 4.840 | 136,526,656 |
| 2024-11-11 | 4.870 | 4.900 | 4.820 | 4.890 | 4.890 | 161,077,833 |
| 2024-11-08 | 4.890 | 4.970 | 4.870 | 4.880 | 4.880 | 191,287,659 |
| 2024-11-07 | 4.820 | 4.890 | 4.810 | 4.890 | 4.890 | 159,064,256 |
| 2024-11-06 | 4.900 | 4.900 | 4.830 | 4.860 | 4.860 | 152,353,306 |
| 2024-11-05 | 4.870 | 4.900 | 4.850 | 4.900 | 4.900 | 135,357,975 |
| 2024-11-04 | 4.870 | 4.880 | 4.820 | 4.880 | 4.880 | 117,676,009 |
| 2024-11-01 | 4.820 | 4.890 | 4.800 | 4.880 | 4.880 | 144,870,460 |
| 2024-10-31 | 4.870 | 4.870 | 4.810 | 4.840 | 4.840 | 140,407,847 |
| 2024-10-30 | 4.920 | 4.940 | 4.870 | 4.930 | 4.930 | 112,663,446 |
| 2024-10-29 | 5.020 | 5.030 | 4.910 | 4.920 | 4.920 | 215,164,093 |
| 2024-10-28 | 5.010 | 5.030 | 4.970 | 5.020 | 5.020 | 234,543,145 |
| 2024-10-25 | 5.140 | 5.160 | 4.980 | 5.030 | 5.030 | 418,928,830 |
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.