GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.690	13.950	13.660	13.900	13.336	10,311,212
2022-11-03	13.760	14.000	13.560	13.750	13.193	9,156,010
2022-11-02	13.700	13.790	13.620	13.770	13.212	6,390,106
2022-11-01	13.570	13.790	13.370	13.740	13.183	7,921,125
2022-10-31	13.450	13.840	13.030	13.570	13.020	10,916,071
2022-10-28	14.410	14.410	13.280	13.630	13.077	23,618,492
2022-10-27	13.580	14.450	13.580	14.390	13.807	25,264,629
2022-10-26	13.900	14.140	13.530	13.580	13.029	15,691,355
2022-10-25	14.030	14.140	13.700	13.880	13.317	12,443,842
2022-10-24	13.930	14.300	13.620	14.080	13.509	9,796,082
2022-10-21	14.000	14.190	13.850	13.920	13.356	5,354,468
2022-10-20	13.970	14.210	13.700	14.010	13.442	8,936,434
2022-10-19	14.080	14.260	13.950	14.090	13.519	5,646,406
2022-10-18	14.200	14.550	14.150	14.170	13.595	9,869,472
2022-10-17	13.880	14.430	13.800	14.290	13.711	10,693,847
2022-10-14	13.780	13.880	13.650	13.800	13.240	7,593,360
2022-10-13	13.640	13.850	13.600	13.750	13.193	5,997,761
2022-10-12	13.990	13.990	13.430	13.780	13.221	12,093,664
2022-10-11	12.880	13.980	12.770	13.710	13.154	13,046,209
2022-10-10	13.350	13.350	12.600	12.880	12.358	7,219,283
2022-09-30	12.980	13.310	12.890	13.160	12.626	6,735,883
2022-09-29	13.100	13.360	12.920	13.000	12.473	5,576,608
2022-09-28	13.350	13.470	12.840	12.970	12.444	6,358,158
2022-09-27	13.540	13.610	13.250	13.350	12.809	5,649,315
2022-09-26	13.670	13.950	13.510	13.520	12.972	6,288,662
2022-09-23	13.780	14.000	13.480	13.800	13.240	9,702,432
2022-09-22	13.370	13.830	13.210	13.740	13.183	7,050,587
2022-09-21	13.680	13.680	13.070	13.520	12.972	10,988,087
2022-09-20	12.960	13.580	12.960	13.560	13.010	11,990,359
2022-09-19	13.000	13.170	12.510	13.000	12.473	16,032,261
2022-09-16	14.340	14.340	13.190	13.290	12.751	19,128,947
2022-09-15	14.260	14.770	14.120	14.280	13.701	9,684,408
2022-09-14	13.980	14.300	13.800	14.260	13.682	5,807,130
2022-09-13	14.210	14.280	14.070	14.100	13.528	3,488,714
2022-09-09	14.200	14.330	13.930	14.230	13.653	4,078,182
2022-09-08	14.330	14.440	14.170	14.240	13.663	3,572,394
2022-09-07	14.400	14.580	14.220	14.330	13.749	5,813,025
2022-09-06	14.130	14.320	14.040	14.240	13.663	3,832,624
2022-09-05	13.950	14.350	13.880	14.130	13.557	4,697,742
2022-09-02	13.890	14.050	13.760	13.940	13.375	4,113,036
2022-09-01	14.200	14.380	13.810	13.900	13.336	6,147,667
2022-08-31	14.520	14.570	14.200	14.200	13.624	5,176,820
2022-08-30	14.750	14.830	14.350	14.400	13.816	6,672,938
2022-08-29	14.800	14.980	14.710	14.780	14.181	5,555,100
2022-08-26	15.010	15.410	14.730	15.050	14.440	8,823,879
2022-08-25	15.180	15.190	14.680	15.050	14.440	8,843,401
2022-08-24	15.290	15.290	14.640	14.900	14.296	10,254,436
2022-08-23	15.220	15.490	15.040	15.310	14.689	7,215,361
2022-08-22	15.410	15.600	14.990	15.240	14.622	12,068,988
2022-08-19	15.650	15.690	15.380	15.400	14.776	8,948,911
2022-08-18	15.820	15.920	15.610	15.640	15.006	7,819,400
2022-08-17	15.970	16.180	15.800	15.850	15.207	10,752,507
2022-08-16	15.990	16.050	15.720	15.920	15.275	7,904,245
2022-08-15	15.750	16.270	15.350	15.900	15.255	13,772,554
2022-08-12	15.850	15.990	15.500	15.530	14.900	9,668,007
2022-08-11	15.860	15.940	15.640	15.800	15.159	9,051,660
2022-08-10	15.950	16.100	15.800	15.870	15.227	7,010,632
2022-08-09	16.000	16.210	15.950	16.020	15.370	7,102,471
2022-08-08	15.870	16.160	15.600	16.140	15.486	7,211,042
2022-08-05	15.790	15.880	15.550	15.810	15.169	6,657,047

← NewerPage 17 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.