GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.050	14.950	13.950	14.810	14.210	72,336,398
2023-04-28	13.360	14.350	13.280	14.230	13.653	58,422,041
2023-04-27	14.010	14.280	13.150	13.400	12.857	45,091,171
2023-04-26	13.800	14.610	13.280	14.300	13.720	59,246,414
2023-04-25	14.120	14.170	13.600	13.790	13.231	38,264,213
2023-04-24	14.300	14.580	13.770	14.240	13.663	49,561,959
2023-04-21	14.510	14.900	13.980	14.180	13.605	62,202,709
2023-04-20	14.050	14.500	13.750	14.420	13.835	61,063,486
2023-04-19	13.710	14.380	13.600	14.000	13.432	71,941,198
2023-04-18	12.800	13.890	12.530	13.840	13.279	71,861,153
2023-04-17	13.150	13.180	12.680	12.740	12.223	36,242,755
2023-04-14	13.350	13.530	12.850	13.130	12.598	48,730,239
2023-04-13	13.380	13.990	13.010	13.470	12.924	79,296,581
2023-04-12	12.590	13.250	12.590	13.150	12.617	62,037,678
2023-04-11	12.680	13.150	12.630	12.770	12.252	55,400,739
2023-04-10	12.390	13.150	12.200	12.620	12.108	83,373,638
2023-04-07	11.050	12.050	10.960	12.010	11.523	67,245,970
2023-04-06	10.880	11.160	10.740	11.080	10.631	25,329,309
2023-04-04	11.360	11.390	10.910	10.910	10.468	32,497,114
2023-04-03	11.800	11.990	11.210	11.390	10.928	54,681,287
2023-03-31	11.480	11.570	11.150	11.410	10.947	29,919,891
2023-03-30	11.130	11.440	10.980	11.400	10.938	39,978,461
2023-03-29	10.760	11.120	10.710	11.030	10.583	31,452,631
2023-03-28	10.270	11.120	10.250	10.840	10.401	38,047,698
2023-03-27	10.370	10.430	10.240	10.280	9.863	9,061,063
2023-03-24	10.410	10.430	10.310	10.370	9.950	9,651,600
2023-03-23	10.410	10.510	10.330	10.440	10.017	13,784,294
2023-03-22	10.210	10.630	10.150	10.510	10.084	30,400,212
2023-03-21	9.980	10.150	9.930	10.140	9.729	14,779,464
2023-03-20	9.940	10.090	9.620	10.030	9.623	19,684,449
2023-03-17	10.080	10.130	9.780	9.960	9.556	20,273,276
2023-03-16	10.090	10.170	9.930	10.050	9.643	16,657,170
2023-03-15	10.080	10.240	10.080	10.170	9.758	10,050,609
2023-03-14	10.230	10.230	9.900	10.070	9.662	15,592,207
2023-03-13	10.250	10.340	10.150	10.170	9.758	9,442,600
2023-03-10	10.490	10.530	10.300	10.320	9.902	11,393,955
2023-03-09	10.530	10.600	10.440	10.550	10.122	7,217,730
2023-03-08	10.460	10.560	10.340	10.550	10.122	13,371,055
2023-03-07	10.720	10.750	10.530	10.530	10.103	10,538,209
2023-03-06	10.750	10.820	10.500	10.690	10.257	15,134,000
2023-03-03	10.930	10.960	10.710	10.750	10.314	18,316,563
2023-03-02	11.150	11.210	10.840	10.930	10.487	19,085,533
2023-03-01	11.080	11.100	10.980	11.060	10.612	10,464,389
2023-02-28	11.050	11.080	10.920	11.080	10.631	10,311,100
2023-02-27	11.190	11.190	10.990	11.010	10.564	9,549,672
2023-02-24	11.200	11.230	11.070	11.130	10.679	8,315,005
2023-02-23	11.290	11.340	11.180	11.220	10.765	9,008,955
2023-02-22	11.260	11.450	11.140	11.250	10.794	13,172,049
2023-02-21	11.410	11.490	11.230	11.360	10.899	14,679,042
2023-02-20	11.480	11.480	11.250	11.400	10.938	11,651,554
2023-02-17	11.450	11.530	11.290	11.470	11.005	14,437,548
2023-02-16	11.790	11.810	11.370	11.440	10.976	21,976,463
2023-02-15	11.850	12.060	11.710	11.760	11.283	24,215,651
2023-02-14	11.990	12.020	11.770	11.890	11.408	21,925,394
2023-02-13	11.690	12.140	11.660	12.020	11.533	33,956,215
2023-02-10	11.410	11.960	11.400	11.680	11.206	28,427,938
2023-02-09	11.520	11.520	11.320	11.460	10.995	13,732,800
2023-02-08	11.370	11.470	11.280	11.450	10.986	16,752,228
2023-02-07	11.110	11.340	11.080	11.330	10.871	14,041,576
2023-02-06	11.390	11.390	11.120	11.140	10.688	15,060,215

← NewerPage 15 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.