GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.810	16.210	14.810	15.600	14.807	24,377,800
2022-05-10	14.400	14.800	14.040	14.740	13.990	14,735,932
2022-05-09	13.350	14.750	13.280	14.510	13.772	17,899,310
2022-05-06	13.190	13.680	13.040	13.410	12.728	7,957,500
2022-05-05	13.210	13.830	13.100	13.500	12.814	12,776,336
2022-04-29	12.810	13.060	12.610	13.000	12.339	9,854,000
2022-04-28	12.850	12.990	12.460	12.660	12.016	10,022,367
2022-04-27	11.690	12.880	11.690	12.850	12.197	16,418,200
2022-04-26	13.290	13.450	12.130	12.200	11.580	17,494,072
2022-04-25	14.160	14.290	13.000	13.030	12.367	13,139,588
2022-04-22	14.300	14.660	14.220	14.380	13.649	6,603,236
2022-04-21	15.180	15.290	14.400	14.570	13.829	10,376,136
2022-04-20	15.790	15.920	14.780	14.880	14.123	14,152,602
2022-04-19	15.760	16.490	15.650	15.840	15.035	10,061,300
2022-04-18	15.500	15.690	15.060	15.680	14.883	6,671,465
2022-04-15	15.700	15.980	15.350	15.690	14.892	6,499,455
2022-04-14	15.670	16.220	15.620	15.680	14.883	5,690,536
2022-04-13	16.010	16.220	15.550	15.580	14.788	6,310,962
2022-04-12	15.790	16.120	15.450	16.120	15.300	8,224,173
2022-04-11	16.350	16.410	15.630	15.740	14.940	8,993,618
2022-04-08	16.710	16.810	16.040	16.440	15.604	9,643,914
2022-04-07	17.360	17.500	16.660	16.700	15.851	10,204,759
2022-04-06	17.350	17.350	17.010	17.210	16.335	8,176,885
2022-04-01	17.170	17.550	17.030	17.460	16.572	7,151,106
2022-03-31	17.630	17.740	17.240	17.360	16.477	12,458,574
2022-03-30	17.800	18.110	17.480	17.770	16.866	17,442,922
2022-03-29	17.590	18.030	17.310	17.650	16.752	20,128,872
2022-03-28	16.750	17.970	16.520	17.580	16.686	21,704,617
2022-03-25	17.310	17.360	16.700	16.900	16.041	15,110,160
2022-03-24	17.820	17.890	17.130	17.300	16.420	17,446,194
2022-03-23	18.130	18.500	17.750	17.870	16.961	21,045,376
2022-03-22	17.990	18.580	17.850	18.090	17.170	37,946,634
2022-03-21	17.660	18.420	17.180	17.980	17.066	52,907,264
2022-03-18	16.200	17.130	15.800	17.130	16.259	30,782,006
2022-03-17	14.450	15.570	14.440	15.570	14.778	22,064,636
2022-03-16	14.150	14.260	13.510	14.150	13.430	11,249,972
2022-03-15	14.860	15.000	13.820	13.860	13.155	13,536,240
2022-03-14	15.500	15.520	14.650	15.000	14.237	14,333,685
2022-03-11	15.650	15.870	15.230	15.660	14.864	12,711,821
2022-03-10	16.490	16.550	16.100	16.130	15.310	10,234,334
2022-03-09	16.440	16.630	15.000	16.080	15.262	13,361,163
2022-03-08	17.050	17.100	16.480	16.530	15.689	12,026,248
2022-03-07	17.880	17.880	16.710	16.970	16.107	21,316,758
2022-03-04	17.100	17.800	17.000	17.570	16.677	31,576,720
2022-03-03	16.580	17.160	16.460	17.030	16.164	16,166,584
2022-03-02	16.800	16.910	16.480	16.580	15.737	11,236,730
2022-03-01	17.200	17.390	16.830	16.930	16.069	11,102,027
2022-02-28	16.930	17.200	16.300	16.970	16.107	17,536,534
2022-02-25	17.000	17.250	16.800	16.920	16.060	11,672,286
2022-02-24	17.090	17.840	16.510	16.930	16.069	20,721,704
2022-02-23	17.100	17.300	17.030	17.220	16.344	8,655,900
2022-02-22	17.010	17.390	16.800	17.100	16.230	11,052,380
2022-02-21	16.680	17.150	16.100	17.140	16.268	15,502,024
2022-02-18	16.940	16.940	16.010	16.690	15.841	14,843,900
2022-02-17	17.220	17.720	17.040	17.180	16.306	13,806,582
2022-02-16	17.640	17.770	17.050	17.290	16.411	11,718,622
2022-02-15	17.550	17.700	17.010	17.510	16.620	11,486,124
2022-02-14	17.350	17.860	17.000	17.550	16.658	14,037,758
2022-02-11	17.500	18.320	17.100	17.610	16.715	26,557,610
2022-02-10	16.690	17.420	16.490	17.400	16.515	17,345,104

← NewerPage 19 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.