GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.570	12.590	12.420	12.440	12.098	15,214,650
2023-07-28	12.690	12.750	12.400	12.600	12.254	15,023,472
2023-07-27	12.760	12.880	12.670	12.690	12.341	9,889,722
2023-07-26	12.900	12.900	12.730	12.780	12.429	9,126,885
2023-07-25	12.970	12.980	12.710	12.900	12.545	12,157,664
2023-07-24	12.800	12.890	12.680	12.770	12.419	11,054,464
2023-07-21	12.650	12.880	12.610	12.800	12.448	11,019,589
2023-07-20	13.000	13.010	12.640	12.670	12.322	17,348,349
2023-07-19	13.030	13.130	12.890	12.910	12.555	12,664,362
2023-07-18	13.150	13.160	12.900	13.060	12.701	17,185,250
2023-07-17	13.200	13.240	13.080	13.150	12.789	12,296,136
2023-07-14	13.310	13.360	13.030	13.120	12.759	22,420,554
2023-07-13	13.300	13.340	13.120	13.300	12.934	18,763,279
2023-07-12	13.600	13.610	13.150	13.170	12.808	34,898,158
2023-07-11	13.800	13.800	13.560	13.620	13.246	21,187,365
2023-07-10	13.960	13.970	13.600	13.620	13.246	23,475,074
2023-07-07	13.730	13.970	13.560	13.730	13.353	30,959,355
2023-07-06	13.410	13.940	13.330	13.800	13.421	47,279,263
2023-07-05	13.490	13.590	13.150	13.400	13.032	34,392,858
2023-07-04	13.400	13.900	13.330	13.590	13.216	38,130,657
2023-07-03	13.810	13.980	13.460	13.620	13.246	36,505,851
2023-06-30	13.020	13.610	12.910	13.430	13.061	38,073,228
2023-06-29	13.460	13.630	13.150	13.150	12.789	39,685,209
2023-06-28	13.550	13.900	13.380	13.550	13.178	48,546,049
2023-06-27	14.000	14.010	13.300	13.640	13.265	62,580,584
2023-06-26	13.580	14.150	13.390	14.150	13.761	82,512,706
2023-06-21	13.370	14.080	13.210	13.770	13.212	84,741,496
2023-06-20	13.410	13.620	12.930	13.100	12.569	44,231,314
2023-06-19	13.520	13.650	13.310	13.340	12.799	38,729,456
2023-06-16	13.600	13.670	13.410	13.520	12.972	27,703,025
2023-06-15	13.440	13.820	13.290	13.620	13.068	38,411,913
2023-06-14	13.810	13.970	13.360	13.470	12.924	49,115,362
2023-06-13	14.030	14.370	13.800	13.850	13.288	59,900,923
2023-06-12	14.360	14.510	13.600	14.030	13.461	84,655,383
2023-06-09	15.700	15.910	13.850	14.540	13.950	116,808,063
2023-06-08	14.770	15.120	14.550	14.920	14.315	57,950,800
2023-06-07	14.500	15.250	14.060	14.700	14.104	76,273,285
2023-06-06	15.300	15.440	14.280	14.410	13.826	117,302,876
2023-06-05	13.980	14.930	13.660	14.930	14.325	134,097,482
2023-06-02	12.900	13.570	12.880	13.570	13.020	44,935,140
2023-06-01	12.480	12.560	11.940	12.340	11.840	29,206,532
2023-05-31	12.400	12.980	12.250	12.490	11.984	33,019,866
2023-05-30	12.530	12.630	12.250	12.370	11.868	23,312,461
2023-05-29	12.910	13.020	12.230	12.490	11.984	49,207,586
2023-05-26	13.700	13.780	12.870	12.910	12.387	44,294,035
2023-05-25	13.960	14.690	13.620	13.920	13.356	57,502,477
2023-05-24	14.230	14.230	13.130	13.690	13.135	52,840,724
2023-05-23	13.830	13.970	13.320	13.320	12.780	36,904,595
2023-05-22	14.480	14.980	13.740	13.950	13.384	52,808,442
2023-05-19	14.850	14.910	14.470	14.640	14.046	33,233,846
2023-05-18	14.090	15.080	14.010	14.840	14.238	60,388,607
2023-05-17	14.410	15.000	13.990	14.160	13.586	51,835,587
2023-05-16	13.480	14.580	13.390	14.290	13.711	53,014,116
2023-05-15	13.330	13.620	12.970	13.470	12.924	28,967,779
2023-05-12	13.430	13.960	13.240	13.270	12.732	34,132,751
2023-05-11	14.000	14.280	13.410	13.430	12.885	33,687,178
2023-05-10	14.230	14.470	13.900	14.140	13.567	24,919,738
2023-05-09	14.410	14.590	13.950	14.130	13.557	32,765,967
2023-05-08	14.650	15.100	14.400	14.450	13.864	34,821,396
2023-05-05	15.000	15.020	14.330	14.600	14.008	32,921,608

← NewerPage 14 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.