GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.790	9.860	9.360	9.820	9.550	16,241,533
2024-01-23	9.770	9.800	9.420	9.760	9.492	14,699,215
2024-01-22	10.040	10.070	9.400	9.550	9.288	25,633,225
2024-01-19	10.040	10.200	9.880	10.020	9.745	18,614,020
2024-01-18	10.720	10.820	9.790	10.370	10.085	48,513,924
2024-01-17	11.300	11.360	10.880	10.880	10.581	11,088,183
2024-01-16	11.500	11.540	11.200	11.370	11.057	8,209,697
2024-01-15	11.400	11.580	11.350	11.500	11.184	6,708,501
2024-01-12	11.470	11.540	11.430	11.500	11.184	5,819,400
2024-01-11	11.260	11.560	11.230	11.490	11.174	9,378,400
2024-01-10	11.320	11.530	11.200	11.340	11.028	13,598,799
2024-01-09	11.320	11.380	11.050	11.320	11.009	19,476,300
2024-01-08	11.660	11.660	11.210	11.260	10.951	16,242,060
2024-01-05	11.860	11.970	11.600	11.670	11.349	9,697,780
2024-01-04	12.120	12.120	11.820	11.940	11.612	11,314,819
2024-01-03	12.120	12.290	12.060	12.110	11.777	9,714,258
2024-01-02	12.400	12.440	12.200	12.210	11.874	10,201,700
2023-12-29	12.300	12.540	12.290	12.380	12.040	13,931,000
2023-12-28	12.220	12.420	12.190	12.310	11.972	17,293,084
2023-12-27	12.310	12.630	12.270	12.300	11.962	20,763,134
2023-12-26	12.270	12.460	12.150	12.290	11.952	16,551,775
2023-12-25	12.140	12.340	11.960	12.270	11.933	16,337,410
2023-12-22	12.410	12.540	12.010	12.150	11.816	24,478,600
2023-12-21	11.560	12.500	11.490	12.420	12.079	37,914,888
2023-12-20	12.050	12.170	11.500	11.590	11.271	22,215,863
2023-12-19	12.180	12.310	11.960	12.070	11.738	14,711,200
2023-12-18	12.350	12.450	12.180	12.230	11.894	11,985,521
2023-12-15	12.600	12.710	12.300	12.350	12.011	16,728,100
2023-12-14	12.760	12.850	12.600	12.630	12.283	13,639,460
2023-12-13	12.680	13.020	12.680	12.760	12.409	17,800,771
2023-12-12	13.000	13.050	12.650	12.720	12.370	21,269,416
2023-12-11	13.060	13.110	12.820	13.050	12.691	14,869,955
2023-12-08	13.120	13.170	12.980	13.080	12.720	16,573,364
2023-12-07	13.120	13.220	12.920	13.050	12.691	18,146,800
2023-12-06	12.700	13.200	12.600	13.080	12.720	35,125,922
2023-12-05	13.390	13.430	12.720	12.830	12.477	45,436,886
2023-12-04	13.440	13.710	13.280	13.410	13.041	63,807,391
2023-12-01	12.660	13.310	12.450	13.150	12.789	68,008,410
2023-11-30	12.240	12.650	12.220	12.590	12.244	39,353,173
2023-11-29	12.580	12.690	12.350	12.350	12.011	39,771,039
2023-11-28	12.210	12.330	12.100	12.300	11.962	16,940,587
2023-11-27	12.030	12.250	11.950	12.210	11.874	18,250,694
2023-11-24	12.020	12.300	12.010	12.070	11.738	18,232,521
2023-11-23	11.780	12.180	11.770	12.110	11.777	16,957,001
2023-11-22	12.100	12.120	11.780	11.810	11.485	18,177,248
2023-11-21	12.190	12.260	12.010	12.080	11.748	19,985,292
2023-11-20	12.540	12.570	12.130	12.170	11.836	23,300,600
2023-11-17	12.230	12.380	12.230	12.360	12.020	18,956,935
2023-11-16	12.390	12.450	12.220	12.320	11.981	30,510,367
2023-11-15	12.080	12.550	11.980	12.400	12.059	51,229,831
2023-11-14	12.020	12.110	11.930	11.980	11.651	18,505,215
2023-11-13	11.960	12.080	11.750	12.070	11.738	28,466,093
2023-11-10	11.920	12.040	11.710	11.960	11.631	17,202,725
2023-11-09	11.930	12.060	11.840	11.920	11.592	14,312,610
2023-11-08	12.090	12.230	11.880	11.980	11.651	19,678,856
2023-11-07	11.860	12.090	11.790	12.010	11.680	30,063,432
2023-11-06	11.750	11.910	11.710	11.840	11.515	18,950,148
2023-11-03	11.470	11.850	11.440	11.720	11.398	17,523,471
2023-11-02	11.600	11.690	11.400	11.420	11.106	16,313,985
2023-11-01	11.570	11.820	11.550	11.660	11.340	12,910,138

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.