GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.620	16.720	16.280	16.680	15.832	9,865,295
2022-02-08	16.600	16.710	16.160	16.620	15.775	8,644,927
2022-02-07	16.790	16.890	16.400	16.600	15.756	9,574,585
2022-01-28	16.090	16.550	15.690	16.300	15.471	11,224,698
2022-01-27	16.410	16.680	15.900	16.050	15.234	11,886,543
2022-01-26	16.290	17.100	16.210	16.380	15.547	14,334,537
2022-01-25	17.080	17.200	16.270	16.300	15.471	16,742,900
2022-01-24	16.550	17.640	16.510	17.190	16.316	24,218,403
2022-01-21	18.150	18.220	16.530	16.550	15.708	29,691,624
2022-01-20	19.300	19.490	18.100	18.150	17.227	27,297,969
2022-01-19	18.460	19.300	17.870	18.900	17.939	34,372,828
2022-01-18	18.550	18.660	18.010	18.280	17.350	17,009,331
2022-01-17	17.920	18.680	17.350	18.590	17.645	34,451,918
2022-01-14	17.400	18.130	17.240	17.370	16.487	22,297,091
2022-01-13	16.920	17.860	16.760	17.500	16.610	24,754,528
2022-01-12	16.840	17.070	16.410	17.030	16.164	16,407,216
2022-01-11	16.200	17.450	16.200	16.860	16.003	24,972,502
2022-01-10	15.850	16.430	15.630	16.120	15.300	11,809,668
2022-01-07	16.110	16.290	15.880	16.000	15.186	11,052,986
2022-01-06	15.620	16.370	15.390	16.160	15.338	15,755,165
2022-01-05	16.800	16.880	15.450	15.800	14.997	23,563,532
2022-01-04	16.550	16.960	16.530	16.800	15.946	14,639,511
2021-12-31	16.550	17.030	16.410	16.460	15.623	14,355,650
2021-12-30	16.760	17.100	16.390	16.520	15.680	18,630,702
2021-12-29	17.400	17.450	16.700	17.030	16.164	14,592,262
2021-12-28	17.550	17.800	17.000	17.350	16.468	12,552,052
2021-12-27	17.700	18.310	17.500	17.600	16.705	13,279,260
2021-12-24	18.000	18.660	17.750	17.850	16.942	22,360,351
2021-12-23	17.210	18.260	17.210	18.260	17.331	26,713,211
2021-12-22	17.350	17.530	17.170	17.240	16.363	10,448,888
2021-12-21	17.100	17.500	17.070	17.210	16.335	14,659,460
2021-12-20	18.200	18.380	17.280	17.430	16.544	25,814,331
2021-12-17	19.030	19.290	18.550	18.630	17.683	21,986,403
2021-12-16	18.750	19.290	18.510	19.230	18.252	26,541,113
2021-12-15	17.990	19.250	17.790	18.900	17.939	36,201,052
2021-12-14	18.300	18.500	17.460	17.980	17.066	27,557,866
2021-12-13	17.900	18.620	17.800	18.340	17.407	25,364,961
2021-12-10	17.900	18.800	17.720	18.300	17.369	33,387,225
2021-12-09	20.760	20.880	17.830	17.930	17.018	56,573,876
2021-12-08	19.410	20.340	19.200	19.570	18.575	36,566,988
2021-12-07	20.300	20.380	19.000	19.420	18.432	35,391,958
2021-12-06	20.610	21.070	19.700	20.150	19.125	53,232,018
2021-12-03	18.290	19.910	18.000	19.910	18.898	36,376,542
2021-12-02	18.960	18.960	17.880	18.100	17.180	31,869,270
2021-12-01	18.990	19.250	18.270	18.930	17.967	30,737,333
2021-11-30	19.440	19.440	18.580	19.080	18.110	40,367,154
2021-11-29	18.660	19.920	18.330	19.450	18.461	68,252,605
2021-11-26	17.190	18.630	16.550	18.630	17.683	51,056,840
2021-11-25	15.880	17.400	15.600	16.940	16.079	60,032,396
2021-11-24	16.270	16.460	15.660	15.820	15.016	33,208,944
2021-11-23	16.610	16.790	16.050	16.380	15.547	25,292,503
2021-11-22	16.340	16.790	15.860	16.680	15.832	37,981,974
2021-11-19	16.240	16.360	15.830	16.330	15.500	27,960,199
2021-11-18	15.920	16.930	15.680	16.120	15.300	69,103,878
2021-11-17	14.500	15.910	14.490	15.910	15.101	59,337,842
2021-11-16	14.150	14.830	13.960	14.460	13.725	25,658,712
2021-11-15	13.640	14.490	13.500	14.290	13.563	25,824,199
2021-11-12	13.140	13.880	13.070	13.630	12.937	18,373,285
2021-11-11	13.400	13.450	13.100	13.150	12.481	12,233,061
2021-11-10	13.280	13.600	13.010	13.560	12.870	13,428,603

← NewerPage 20 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.