GCL Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.400 | 13.820 | 13.300 | 13.400 | 12.719 | 17,431,544 |
| 2021-11-08 | 13.620 | 13.810 | 13.000 | 13.120 | 12.453 | 26,598,417 |
| 2021-11-05 | 14.650 | 14.780 | 13.900 | 13.930 | 13.222 | 21,634,754 |
| 2021-11-04 | 14.240 | 14.670 | 13.860 | 14.490 | 13.753 | 23,214,653 |
| 2021-11-03 | 13.850 | 14.290 | 13.470 | 14.240 | 13.516 | 19,952,795 |
| 2021-11-02 | 14.700 | 14.740 | 13.690 | 13.990 | 13.279 | 29,486,192 |
| 2021-11-01 | 15.080 | 15.370 | 14.700 | 14.740 | 13.990 | 35,228,673 |
| 2021-10-29 | 14.580 | 15.010 | 14.210 | 14.660 | 13.915 | 32,311,645 |
| 2021-10-28 | 14.480 | 14.480 | 13.590 | 14.170 | 13.449 | 29,732,774 |
| 2021-10-27 | 13.670 | 14.500 | 13.540 | 14.490 | 13.753 | 34,153,101 |
| 2021-10-26 | 14.070 | 14.100 | 13.400 | 13.690 | 12.994 | 19,809,359 |
| 2021-10-25 | 13.000 | 13.580 | 12.860 | 13.440 | 12.757 | 13,911,120 |
| 2021-10-22 | 13.350 | 13.370 | 12.950 | 13.010 | 12.348 | 10,493,344 |
| 2021-10-21 | 13.480 | 13.650 | 13.270 | 13.370 | 12.690 | 12,345,794 |
| 2021-10-20 | 13.430 | 13.970 | 13.330 | 13.740 | 13.041 | 18,046,749 |
| 2021-10-19 | 12.940 | 14.230 | 12.940 | 13.730 | 13.032 | 28,862,760 |
| 2021-10-18 | 12.480 | 12.980 | 12.410 | 12.940 | 12.282 | 14,460,186 |
| 2021-10-15 | 12.550 | 12.660 | 12.250 | 12.450 | 11.817 | 10,018,129 |
| 2021-10-14 | 12.350 | 12.970 | 12.120 | 12.580 | 11.940 | 12,731,522 |
← NewerPage 21 of 21 · 1,219 trading days
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.