GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	11.310	11.350	11.210	11.320	10.861	12,920,702
2023-02-02	11.600	11.660	11.250	11.450	10.986	25,684,334
2023-02-01	11.130	11.430	11.080	11.430	10.967	20,668,690
2023-01-31	11.030	11.150	10.930	11.130	10.679	15,285,264
2023-01-30	11.190	11.330	10.950	11.020	10.573	37,598,387
2023-01-20	10.200	11.150	10.200	11.040	10.592	38,925,063
2023-01-19	12.320	12.320	11.090	11.200	10.746	61,146,266
2023-01-18	12.330	12.450	12.230	12.320	11.821	15,622,375
2023-01-17	12.310	12.430	12.020	12.350	11.849	25,855,374
2023-01-16	12.770	12.770	12.200	12.350	11.849	20,839,446
2023-01-13	12.660	12.920	12.600	12.680	12.166	19,511,496
2023-01-12	12.380	12.950	12.380	12.670	12.156	23,071,360
2023-01-11	12.560	12.650	12.270	12.280	11.782	13,333,572
2023-01-10	12.960	12.960	12.600	12.660	12.147	9,681,932
2023-01-09	12.930	12.990	12.770	12.810	12.291	15,081,806
2023-01-06	13.180	13.380	12.560	13.140	12.607	35,407,257
2023-01-05	13.320	13.360	13.100	13.180	12.646	13,093,600
2023-01-04	13.250	13.380	13.080	13.270	12.732	11,247,754
2023-01-03	13.120	13.380	12.960	13.340	12.799	14,812,698
2022-12-30	13.050	13.280	12.870	13.120	12.588	18,412,010
2022-12-29	12.900	13.050	12.360	12.930	12.406	27,477,065
2022-12-28	12.000	12.680	11.740	12.570	12.060	32,830,141
2022-12-27	13.030	13.200	11.690	12.200	11.705	44,433,374
2022-12-26	13.300	13.300	12.040	12.980	12.454	39,034,343
2022-12-23	13.400	13.400	13.130	13.380	12.838	11,035,885
2022-12-22	13.590	13.650	13.270	13.390	12.847	9,890,700
2022-12-21	13.670	13.670	13.360	13.500	12.953	8,064,001
2022-12-20	13.750	13.770	13.490	13.670	13.116	8,552,060
2022-12-19	13.790	13.840	13.360	13.760	13.202	9,382,240
2022-12-16	14.000	14.100	13.500	13.890	13.327	15,031,167
2022-12-15	13.620	14.060	13.480	14.010	13.442	14,835,148
2022-12-14	13.520	13.680	13.330	13.630	13.077	11,754,195
2022-12-13	13.660	13.900	13.530	13.580	13.029	8,367,401
2022-12-12	13.830	13.830	13.450	13.680	13.125	9,726,950
2022-12-09	13.870	13.980	13.680	13.780	13.221	12,242,768
2022-12-08	13.810	14.160	13.770	13.930	13.365	14,865,399
2022-12-07	13.870	13.980	13.660	13.980	13.413	11,101,594
2022-12-06	14.010	14.040	13.810	13.960	13.394	7,893,991
2022-12-05	14.060	14.160	13.880	14.060	13.490	16,080,916
2022-12-02	13.900	14.060	13.750	14.010	13.442	17,990,584
2022-12-01	13.930	14.090	13.850	13.990	13.423	12,052,552
2022-11-30	13.550	14.210	13.510	13.910	13.346	24,740,889
2022-11-29	13.710	13.740	13.400	13.690	13.135	21,370,565
2022-11-28	14.780	14.780	13.510	13.600	13.049	57,305,695
2022-11-25	15.320	15.450	14.000	15.010	14.401	33,532,465
2022-11-24	15.270	15.460	15.210	15.360	14.737	19,328,860
2022-11-23	15.080	15.460	14.770	15.390	14.766	26,161,038
2022-11-22	15.060	15.550	14.930	15.110	14.497	19,685,280
2022-11-21	15.050	15.100	14.650	15.000	14.392	18,262,159
2022-11-18	14.740	15.200	14.540	14.950	14.344	19,300,266
2022-11-17	14.580	14.730	14.330	14.700	14.104	10,700,868
2022-11-16	14.890	14.960	14.520	14.570	13.979	16,415,136
2022-11-15	14.710	15.040	14.660	14.890	14.286	19,965,744
2022-11-14	15.200	15.200	14.550	14.950	14.344	31,172,799
2022-11-11	15.240	15.450	14.490	14.540	13.950	31,076,082
2022-11-10	15.330	15.720	14.940	15.080	14.469	51,315,651
2022-11-09	13.980	15.330	13.850	15.330	14.708	48,088,074
2022-11-08	13.960	14.090	13.870	13.940	13.375	5,646,996
2022-11-07	13.890	14.230	13.820	13.990	13.423	9,179,187
2022-11-04	13.690	13.950	13.660	13.900	13.336	10,311,212

← NewerPage 16 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.