GCL Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.650 | 7.780 | 7.600 | 7.710 | 7.610 | 16,677,800 |
| 2024-07-25 | 7.540 | 7.780 | 7.500 | 7.670 | 7.571 | 16,114,969 |
| 2024-07-24 | 7.540 | 7.770 | 7.440 | 7.590 | 7.492 | 20,833,240 |
| 2024-07-23 | 7.810 | 7.860 | 7.620 | 7.640 | 7.541 | 18,011,500 |
| 2024-07-22 | 7.850 | 7.900 | 7.710 | 7.760 | 7.660 | 25,273,100 |
| 2024-07-19 | 7.920 | 8.080 | 7.820 | 7.930 | 7.827 | 31,507,901 |
| 2024-07-18 | 7.700 | 7.980 | 7.550 | 7.920 | 7.818 | 33,944,775 |
| 2024-07-17 | 8.200 | 8.200 | 7.810 | 7.810 | 7.709 | 35,615,200 |
| 2024-07-16 | 8.140 | 8.390 | 8.100 | 8.220 | 8.114 | 37,498,552 |
| 2024-07-15 | 8.640 | 8.900 | 8.410 | 8.450 | 8.341 | 68,735,035 |
| 2024-07-12 | 8.250 | 8.790 | 8.060 | 8.480 | 8.370 | 83,729,357 |
| 2024-07-11 | 7.750 | 7.990 | 7.430 | 7.990 | 7.887 | 30,403,518 |
| 2024-07-10 | 7.280 | 7.500 | 7.220 | 7.260 | 7.166 | 12,066,007 |
| 2024-07-09 | 7.250 | 7.360 | 7.000 | 7.350 | 7.255 | 18,779,609 |
| 2024-07-08 | 7.520 | 7.520 | 7.180 | 7.230 | 7.136 | 13,462,609 |
| 2024-07-05 | 7.680 | 7.740 | 7.430 | 7.530 | 7.433 | 11,828,600 |
| 2024-07-04 | 7.990 | 8.010 | 7.660 | 7.680 | 7.581 | 12,045,927 |
| 2024-07-03 | 8.030 | 8.050 | 7.950 | 7.980 | 7.877 | 5,252,700 |
| 2024-07-02 | 8.040 | 8.110 | 7.990 | 8.030 | 7.926 | 6,644,060 |
| 2024-07-01 | 7.940 | 8.050 | 7.880 | 8.040 | 7.936 | 8,060,060 |
| 2024-06-28 | 7.860 | 8.050 | 7.840 | 7.960 | 7.857 | 8,529,500 |
| 2024-06-27 | 8.050 | 8.100 | 7.850 | 7.860 | 7.758 | 6,860,240 |
| 2024-06-26 | 7.780 | 8.100 | 7.760 | 8.080 | 7.975 | 11,082,050 |
| 2024-06-25 | 7.930 | 8.020 | 7.730 | 7.800 | 7.699 | 9,745,950 |
| 2024-06-24 | 8.200 | 8.240 | 7.910 | 7.940 | 7.837 | 13,644,606 |
| 2024-06-21 | 8.340 | 8.400 | 8.260 | 8.280 | 8.173 | 7,392,400 |
| 2024-06-20 | 8.730 | 8.730 | 8.300 | 8.340 | 8.232 | 14,398,250 |
| 2024-06-19 | 8.870 | 8.950 | 8.730 | 8.740 | 8.627 | 8,447,253 |
| 2024-06-18 | 8.760 | 8.870 | 8.670 | 8.860 | 8.745 | 8,607,447 |
| 2024-06-17 | 8.840 | 8.900 | 8.730 | 8.760 | 8.647 | 7,870,207 |
| 2024-06-14 | 8.800 | 8.890 | 8.720 | 8.860 | 8.745 | 9,438,200 |
| 2024-06-13 | 8.870 | 8.920 | 8.760 | 8.810 | 8.696 | 7,682,600 |
| 2024-06-12 | 8.800 | 8.900 | 8.780 | 8.870 | 8.755 | 7,399,740 |
| 2024-06-11 | 8.760 | 8.840 | 8.640 | 8.820 | 8.706 | 9,610,642 |
| 2024-06-07 | 8.740 | 8.880 | 8.700 | 8.840 | 8.597 | 10,106,234 |
| 2024-06-06 | 9.050 | 9.080 | 8.660 | 8.710 | 8.471 | 15,039,540 |
| 2024-06-05 | 9.100 | 9.270 | 9.000 | 9.010 | 8.762 | 9,814,540 |
| 2024-06-04 | 9.030 | 9.180 | 8.880 | 9.160 | 8.908 | 12,722,000 |
| 2024-06-03 | 9.180 | 9.210 | 8.970 | 9.050 | 8.801 | 13,118,699 |
| 2024-05-31 | 9.210 | 9.260 | 9.150 | 9.180 | 8.928 | 11,908,600 |
| 2024-05-30 | 9.410 | 9.520 | 9.160 | 9.200 | 8.947 | 13,542,128 |
| 2024-05-29 | 9.490 | 9.550 | 9.240 | 9.350 | 9.093 | 13,907,941 |
| 2024-05-28 | 9.400 | 9.590 | 9.350 | 9.530 | 9.268 | 13,729,200 |
| 2024-05-27 | 9.540 | 9.580 | 9.300 | 9.420 | 9.161 | 12,607,600 |
| 2024-05-24 | 9.330 | 9.720 | 9.330 | 9.460 | 9.200 | 17,219,000 |
| 2024-05-23 | 9.650 | 9.650 | 9.350 | 9.370 | 9.112 | 12,205,355 |
| 2024-05-22 | 9.510 | 9.700 | 9.480 | 9.640 | 9.375 | 13,379,966 |
| 2024-05-21 | 9.800 | 9.810 | 9.460 | 9.500 | 9.239 | 19,275,938 |
| 2024-05-20 | 9.760 | 9.890 | 9.700 | 9.800 | 9.531 | 16,979,708 |
| 2024-05-17 | 9.690 | 9.930 | 9.620 | 9.830 | 9.560 | 14,684,734 |
| 2024-05-16 | 9.800 | 9.880 | 9.740 | 9.770 | 9.501 | 14,587,827 |
| 2024-05-15 | 10.240 | 10.240 | 9.800 | 9.820 | 9.550 | 28,453,867 |
| 2024-05-14 | 10.420 | 10.460 | 10.140 | 10.240 | 9.959 | 33,220,577 |
| 2024-05-13 | 10.360 | 10.640 | 10.260 | 10.640 | 10.348 | 59,260,736 |
| 2024-05-10 | 9.810 | 10.500 | 9.660 | 10.380 | 10.095 | 49,729,859 |
| 2024-05-09 | 9.610 | 9.880 | 9.580 | 9.780 | 9.511 | 17,999,176 |
| 2024-05-08 | 9.730 | 9.850 | 9.580 | 9.600 | 9.336 | 14,311,400 |
| 2024-05-07 | 9.840 | 9.840 | 9.710 | 9.790 | 9.521 | 12,054,143 |
| 2024-05-06 | 9.600 | 9.920 | 9.600 | 9.860 | 9.589 | 19,719,027 |
| 2024-04-30 | 9.720 | 9.720 | 9.410 | 9.480 | 9.219 | 16,000,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.1000 CNY |
| 2025-07-11 | 0.1000 CNY |
| 2024-06-11 | 0.1300 CNY |
| 2023-06-26 | 0.1900 CNY |
| 2022-05-17 | 0.2000 CNY |
| 2021-06-22 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.