GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.950	11.990	11.510	11.620	11.301	21,773,841
2023-10-30	11.760	11.980	11.700	11.910	11.583	21,399,789
2023-10-27	11.880	11.880	11.590	11.820	11.495	23,032,234
2023-10-26	11.910	12.040	11.690	11.900	11.573	26,764,483
2023-10-25	11.690	12.180	11.650	12.070	11.738	33,272,123
2023-10-24	11.410	11.760	11.210	11.730	11.408	21,517,415
2023-10-23	11.520	11.700	11.390	11.410	11.096	16,086,198
2023-10-20	11.710	11.760	11.440	11.720	11.398	24,410,847
2023-10-19	11.400	11.600	11.380	11.420	11.106	14,471,095
2023-10-18	11.690	11.780	11.470	11.500	11.184	18,823,483
2023-10-17	11.800	11.950	11.670	11.820	11.495	21,372,189
2023-10-16	12.120	12.160	11.640	11.710	11.388	33,846,398
2023-10-13	12.480	12.530	11.990	12.180	11.845	34,677,642
2023-10-12	12.510	12.740	12.360	12.420	12.079	33,073,066
2023-10-11	12.980	13.040	12.490	12.570	12.225	46,822,718
2023-10-10	13.440	13.440	12.890	12.940	12.584	95,885,226
2023-10-09	12.640	12.750	12.350	12.750	12.400	46,954,893
2023-09-28	11.390	11.690	11.390	11.590	11.271	10,158,873
2023-09-27	11.310	11.680	11.310	11.430	11.116	13,662,046
2023-09-26	11.310	11.440	11.220	11.350	11.038	10,291,967
2023-09-25	11.500	11.640	11.310	11.350	11.038	10,261,674
2023-09-22	11.380	11.470	11.280	11.440	11.126	13,638,100
2023-09-21	11.590	11.620	11.370	11.390	11.077	8,589,563
2023-09-20	11.770	11.820	11.530	11.530	11.213	10,577,400
2023-09-19	11.900	12.020	11.750	11.760	11.437	8,940,130
2023-09-18	12.130	12.130	11.940	11.980	11.651	8,902,900
2023-09-15	12.250	12.290	12.080	12.150	11.816	11,478,000
2023-09-14	12.260	12.340	12.050	12.130	11.797	11,056,588
2023-09-13	12.240	12.500	12.160	12.220	11.884	15,872,500
2023-09-12	12.250	12.390	12.220	12.310	11.972	18,694,839
2023-09-11	11.570	12.280	11.520	12.250	11.913	31,130,262
2023-09-08	11.280	11.770	11.210	11.640	11.320	18,798,300
2023-09-07	11.530	11.560	11.210	11.400	11.087	22,019,832
2023-09-06	11.920	11.960	11.370	11.560	11.242	23,716,507
2023-09-05	12.100	12.210	11.970	12.000	11.670	10,813,587
2023-09-04	12.030	12.250	11.940	12.150	11.816	10,894,926
2023-09-01	12.200	12.270	12.020	12.080	11.748	12,638,311
2023-08-31	12.310	12.390	12.120	12.140	11.806	12,809,100
2023-08-30	12.240	12.560	12.230	12.310	11.972	16,113,654
2023-08-29	11.990	12.350	11.910	12.310	11.972	17,004,565
2023-08-28	12.800	12.800	11.900	11.910	11.583	23,913,451
2023-08-25	12.230	12.480	12.060	12.240	11.904	18,446,387
2023-08-24	11.910	12.300	11.790	12.230	11.894	18,811,153
2023-08-23	12.330	12.500	11.880	11.890	11.563	16,770,600
2023-08-22	12.270	12.490	12.190	12.420	12.079	16,674,909
2023-08-21	12.210	12.460	12.150	12.240	11.904	12,430,390
2023-08-18	12.380	12.500	12.210	12.230	11.894	17,813,291
2023-08-17	12.190	12.410	11.950	12.370	12.030	14,898,713
2023-08-16	12.120	12.240	12.030	12.130	11.797	8,478,300
2023-08-15	12.020	12.280	11.950	12.120	11.787	14,430,026
2023-08-14	11.800	12.060	11.700	12.040	11.709	10,649,624
2023-08-11	12.130	12.130	11.850	11.850	11.524	11,501,966
2023-08-10	12.150	12.230	12.040	12.090	11.758	8,150,900
2023-08-09	12.140	12.240	12.110	12.130	11.797	7,429,400
2023-08-08	12.340	12.390	12.140	12.200	11.865	10,593,865
2023-08-07	12.410	12.460	12.280	12.350	12.011	8,612,189
2023-08-04	12.420	12.630	12.400	12.440	12.098	12,759,300
2023-08-03	12.480	12.510	12.310	12.340	12.001	10,021,288
2023-08-02	12.560	12.560	12.370	12.480	12.137	8,763,594
2023-08-01	12.440	12.600	12.250	12.560	12.215	14,903,192

← NewerPage 13 of 21 · 1,218 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.