GD Power Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.210 | 5.250 | 5.170 | 5.240 | 5.240 | 90,866,530 |
| 2024-10-23 | 5.260 | 5.280 | 5.160 | 5.250 | 5.250 | 155,462,961 |
| 2024-10-22 | 5.050 | 5.260 | 5.030 | 5.220 | 5.220 | 268,097,242 |
| 2024-10-21 | 5.150 | 5.160 | 5.000 | 5.030 | 5.030 | 202,013,471 |
| 2024-10-18 | 5.070 | 5.170 | 5.000 | 5.110 | 5.110 | 171,045,266 |
| 2024-10-17 | 5.130 | 5.200 | 5.070 | 5.070 | 5.070 | 114,816,362 |
| 2024-10-16 | 5.100 | 5.150 | 5.070 | 5.120 | 5.120 | 97,047,877 |
| 2024-10-15 | 5.230 | 5.250 | 5.110 | 5.110 | 5.110 | 116,599,442 |
| 2024-10-14 | 5.190 | 5.310 | 5.130 | 5.240 | 5.240 | 138,892,131 |
| 2024-10-11 | 5.270 | 5.350 | 5.140 | 5.180 | 5.180 | 141,865,536 |
| 2024-10-10 | 5.160 | 5.410 | 5.150 | 5.270 | 5.270 | 216,279,019 |
| 2024-10-09 | 5.350 | 5.350 | 5.120 | 5.140 | 5.140 | 257,579,034 |
| 2024-10-08 | 6.000 | 6.020 | 5.230 | 5.400 | 5.400 | 435,456,617 |
| 2024-09-30 | 5.170 | 5.540 | 5.170 | 5.470 | 5.470 | 369,912,434 |
| 2024-09-27 | 5.080 | 5.120 | 5.020 | 5.110 | 5.110 | 131,046,429 |
| 2024-09-26 | 5.100 | 5.110 | 4.920 | 5.050 | 5.050 | 237,065,301 |
| 2024-09-25 | 5.180 | 5.220 | 5.070 | 5.110 | 5.110 | 169,902,935 |
| 2024-09-24 | 5.010 | 5.140 | 4.950 | 5.100 | 5.100 | 120,401,117 |
| 2024-09-23 | 4.900 | 5.060 | 4.870 | 4.990 | 4.990 | 109,525,212 |
| 2024-09-20 | 4.830 | 4.910 | 4.820 | 4.890 | 4.890 | 101,088,689 |
| 2024-09-19 | 4.900 | 4.900 | 4.750 | 4.850 | 4.850 | 104,348,466 |
| 2024-09-18 | 4.850 | 4.880 | 4.790 | 4.870 | 4.870 | 78,970,482 |
| 2024-09-13 | 4.820 | 4.900 | 4.810 | 4.850 | 4.850 | 72,108,499 |
| 2024-09-12 | 4.810 | 4.890 | 4.780 | 4.840 | 4.840 | 79,523,975 |
| 2024-09-11 | 5.000 | 5.010 | 4.780 | 4.830 | 4.830 | 111,757,747 |
| 2024-09-10 | 5.050 | 5.100 | 4.920 | 5.020 | 5.020 | 109,460,038 |
| 2024-09-09 | 5.190 | 5.220 | 5.010 | 5.060 | 5.060 | 126,468,126 |
| 2024-09-06 | 5.240 | 5.290 | 5.190 | 5.200 | 5.200 | 56,647,487 |
| 2024-09-05 | 5.300 | 5.330 | 5.210 | 5.250 | 5.250 | 89,444,992 |
| 2024-09-04 | 5.320 | 5.350 | 5.260 | 5.310 | 5.310 | 92,236,832 |
| 2024-09-03 | 5.400 | 5.500 | 5.310 | 5.350 | 5.350 | 118,434,750 |
| 2024-09-02 | 5.330 | 5.500 | 5.320 | 5.440 | 5.440 | 144,655,733 |
| 2024-08-30 | 5.370 | 5.440 | 5.260 | 5.350 | 5.350 | 146,936,779 |
| 2024-08-29 | 5.510 | 5.540 | 5.360 | 5.390 | 5.390 | 134,907,863 |
| 2024-08-28 | 5.430 | 5.600 | 5.420 | 5.510 | 5.510 | 113,964,434 |
| 2024-08-27 | 5.430 | 5.440 | 5.390 | 5.430 | 5.430 | 53,169,050 |
| 2024-08-26 | 5.390 | 5.440 | 5.350 | 5.420 | 5.420 | 84,637,759 |
| 2024-08-23 | 5.470 | 5.490 | 5.360 | 5.410 | 5.410 | 101,019,950 |
| 2024-08-22 | 5.460 | 5.500 | 5.410 | 5.490 | 5.490 | 73,421,126 |
| 2024-08-21 | 5.460 | 5.500 | 5.410 | 5.470 | 5.470 | 62,925,007 |
| 2024-08-20 | 5.560 | 5.590 | 5.390 | 5.470 | 5.470 | 115,272,354 |
| 2024-08-19 | 5.540 | 5.600 | 5.510 | 5.530 | 5.530 | 76,538,104 |
| 2024-08-16 | 5.610 | 5.630 | 5.500 | 5.540 | 5.540 | 72,263,100 |
| 2024-08-15 | 5.610 | 5.660 | 5.550 | 5.600 | 5.600 | 82,396,527 |
| 2024-08-14 | 5.500 | 5.650 | 5.460 | 5.610 | 5.610 | 107,865,277 |
| 2024-08-13 | 5.520 | 5.550 | 5.450 | 5.510 | 5.510 | 67,801,442 |
| 2024-08-12 | 5.490 | 5.550 | 5.490 | 5.520 | 5.520 | 55,613,674 |
| 2024-08-09 | 5.500 | 5.530 | 5.450 | 5.480 | 5.480 | 66,558,637 |
| 2024-08-08 | 5.530 | 5.580 | 5.470 | 5.490 | 5.490 | 74,905,647 |
| 2024-08-07 | 5.500 | 5.610 | 5.490 | 5.520 | 5.520 | 115,939,582 |
| 2024-08-06 | 5.450 | 5.540 | 5.400 | 5.490 | 5.490 | 90,923,461 |
| 2024-08-05 | 5.550 | 5.580 | 5.420 | 5.450 | 5.450 | 99,035,964 |
| 2024-08-02 | 5.540 | 5.610 | 5.490 | 5.560 | 5.560 | 102,432,877 |
| 2024-08-01 | 5.510 | 5.670 | 5.510 | 5.540 | 5.540 | 122,540,004 |
| 2024-07-31 | 5.650 | 5.680 | 5.480 | 5.560 | 5.560 | 206,054,847 |
| 2024-07-30 | 5.790 | 5.840 | 5.660 | 5.680 | 5.680 | 103,968,559 |
| 2024-07-29 | 5.650 | 5.820 | 5.640 | 5.790 | 5.790 | 111,300,163 |
| 2024-07-26 | 5.710 | 5.730 | 5.550 | 5.670 | 5.670 | 123,873,196 |
| 2024-07-25 | 5.810 | 5.810 | 5.610 | 5.720 | 5.720 | 105,573,837 |
| 2024-07-24 | 5.680 | 5.870 | 5.650 | 5.800 | 5.800 | 131,597,226 |
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.