GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.460	15.870	15.420	15.660	15.025	8,160,220
2022-08-03	15.900	16.150	15.330	15.390	14.766	13,810,379
2022-08-02	16.600	16.700	15.680	15.900	15.255	18,788,243
2022-08-01	17.730	17.780	16.490	16.850	16.167	20,677,283
2022-07-29	17.410	18.370	17.280	17.380	16.675	25,827,272
2022-07-28	16.780	17.770	16.600	17.240	16.541	25,392,097
2022-07-27	16.640	16.810	16.600	16.780	16.100	6,542,613
2022-07-26	17.020	17.060	16.300	16.810	16.128	13,355,698
2022-07-25	16.960	17.890	16.750	17.200	16.503	21,322,481
2022-07-22	16.810	16.960	16.600	16.660	15.985	8,364,881
2022-07-21	17.250	17.250	16.700	16.830	16.148	15,537,111
2022-07-20	17.100	17.700	16.820	17.210	16.512	18,039,863
2022-07-19	17.190	17.250	16.730	17.020	16.330	11,321,055
2022-07-18	17.210	17.480	16.960	17.190	16.493	15,974,369
2022-07-15	17.200	17.450	16.950	17.280	16.579	16,148,121
2022-07-14	16.860	17.270	16.360	17.010	16.320	12,815,256
2022-07-13	16.810	16.950	16.210	16.950	16.263	12,236,924
2022-07-12	17.060	17.250	16.660	16.690	16.013	10,892,839
2022-07-11	17.600	17.620	16.620	16.920	16.234	16,276,584
2022-07-08	17.420	17.690	17.200	17.600	16.886	13,267,925
2022-07-07	17.250	17.610	16.950	17.540	16.829	13,734,669
2022-07-06	17.420	17.650	16.870	17.080	16.387	12,392,071
2022-07-05	17.700	18.070	17.220	17.430	16.723	12,977,718
2022-07-04	17.000	17.850	16.880	17.550	16.838	15,455,846
2022-07-01	17.700	17.880	17.010	17.150	16.455	16,931,494
2022-06-30	18.020	18.080	17.380	17.740	17.021	27,134,785
2022-06-29	16.540	18.210	16.540	17.700	16.982	45,664,064
2022-06-28	16.670	16.850	16.400	16.550	15.879	14,792,572
2022-06-27	16.220	16.700	16.020	16.620	15.946	20,355,352
2022-06-24	15.760	16.480	15.660	16.260	15.601	23,188,142
2022-06-23	15.500	15.800	15.250	15.760	15.121	11,211,283
2022-06-22	15.500	15.900	15.380	15.620	14.987	9,082,974
2022-06-21	16.320	16.490	15.490	15.620	14.987	19,299,226
2022-06-20	15.830	16.390	15.710	16.280	15.620	25,075,559
2022-06-17	15.250	16.130	15.210	15.840	15.198	19,799,382
2022-06-16	15.290	15.600	15.210	15.370	14.747	11,594,787
2022-06-15	15.660	15.880	15.400	15.410	14.785	13,227,734
2022-06-14	15.690	15.910	15.210	15.730	15.092	16,668,566
2022-06-13	15.920	16.230	15.620	15.880	15.236	18,355,083
2022-06-10	15.130	16.680	15.030	15.930	15.284	34,691,542
2022-06-09	15.370	15.980	15.230	15.310	14.689	23,957,350
2022-06-08	15.280	15.510	14.750	15.340	14.718	19,868,047
2022-06-07	15.650	15.970	15.050	15.270	14.651	19,768,815
2022-06-06	15.000	16.090	14.910	15.690	15.054	25,733,431
2022-06-02	15.190	15.480	15.080	15.180	14.565	15,141,551
2022-06-01	15.300	15.800	15.200	15.410	14.785	15,379,310
2022-05-31	15.770	15.950	14.920	15.530	14.900	23,546,380
2022-05-30	16.080	16.340	15.230	15.570	14.939	33,387,574
2022-05-27	15.310	16.910	15.230	16.510	15.841	43,669,443
2022-05-26	15.130	15.550	14.660	15.390	14.766	19,712,345
2022-05-25	14.990	15.450	14.530	15.130	14.517	27,209,119
2022-05-24	16.100	16.330	15.020	15.020	14.411	44,609,799
2022-05-23	17.330	17.330	16.480	16.660	15.985	47,721,618
2022-05-20	17.200	17.440	16.260	16.740	16.061	40,404,630
2022-05-19	17.310	18.270	16.400	17.020	16.330	60,475,178
2022-05-18	17.500	17.970	16.940	16.950	16.263	41,832,086
2022-05-17	18.600	19.400	16.580	18.820	18.057	61,907,017
2022-05-16	18.080	19.200	17.510	18.620	17.673	42,589,585
2022-05-13	16.550	17.880	16.140	17.880	16.971	37,812,068
2022-05-12	15.870	16.310	15.500	16.250	15.424	19,525,084

← NewerPage 18 of 21 · 1,219 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.