GCL Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.190 | 7.240 | 7.150 | 7.200 | 7.107 | 8,422,300 |
| 2025-01-21 | 7.370 | 7.410 | 7.120 | 7.210 | 7.117 | 12,120,000 |
| 2025-01-20 | 7.280 | 7.510 | 7.280 | 7.340 | 7.245 | 12,385,291 |
| 2025-01-17 | 7.220 | 7.280 | 7.190 | 7.260 | 7.166 | 9,346,235 |
| 2025-01-16 | 7.300 | 7.310 | 7.190 | 7.230 | 7.136 | 11,080,100 |
| 2025-01-15 | 7.340 | 7.350 | 7.200 | 7.230 | 7.136 | 12,540,900 |
| 2025-01-14 | 7.160 | 7.300 | 7.110 | 7.290 | 7.196 | 13,956,494 |
| 2025-01-13 | 7.050 | 7.160 | 6.950 | 7.110 | 7.018 | 9,257,100 |
| 2025-01-10 | 7.360 | 7.400 | 7.120 | 7.120 | 7.028 | 15,308,613 |
| 2025-01-09 | 7.440 | 7.500 | 7.260 | 7.370 | 7.275 | 16,350,600 |
| 2025-01-08 | 7.370 | 7.400 | 7.170 | 7.320 | 7.225 | 17,496,880 |
| 2025-01-07 | 7.440 | 7.510 | 7.280 | 7.430 | 7.334 | 18,223,270 |
| 2025-01-06 | 7.400 | 7.690 | 7.290 | 7.560 | 7.462 | 27,226,432 |
| 2025-01-03 | 7.430 | 7.490 | 7.190 | 7.220 | 7.127 | 21,605,032 |
| 2025-01-02 | 7.760 | 7.790 | 7.390 | 7.450 | 7.354 | 23,742,586 |
| 2024-12-31 | 8.150 | 8.200 | 7.750 | 7.760 | 7.660 | 26,640,500 |
| 2024-12-30 | 8.350 | 8.380 | 8.110 | 8.140 | 8.035 | 28,227,102 |
| 2024-12-27 | 7.930 | 8.330 | 7.890 | 8.240 | 8.133 | 39,662,162 |
| 2024-12-26 | 7.850 | 8.070 | 7.830 | 7.930 | 7.827 | 21,100,490 |
| 2024-12-25 | 8.010 | 8.050 | 7.840 | 7.880 | 7.778 | 25,659,401 |
| 2024-12-24 | 7.820 | 8.230 | 7.810 | 8.110 | 8.005 | 43,701,636 |
| 2024-12-23 | 7.730 | 7.830 | 7.650 | 7.670 | 7.571 | 14,485,644 |
| 2024-12-20 | 7.740 | 7.770 | 7.690 | 7.730 | 7.630 | 12,696,806 |
| 2024-12-19 | 7.630 | 7.730 | 7.570 | 7.730 | 7.630 | 14,570,112 |
| 2024-12-18 | 7.730 | 7.790 | 7.670 | 7.700 | 7.600 | 10,888,170 |
| 2024-12-17 | 7.890 | 7.910 | 7.660 | 7.700 | 7.600 | 22,145,800 |
| 2024-12-16 | 7.940 | 8.130 | 7.860 | 7.900 | 7.798 | 18,445,100 |
| 2024-12-13 | 8.110 | 8.140 | 7.920 | 7.930 | 7.827 | 26,429,836 |
| 2024-12-12 | 8.190 | 8.190 | 8.070 | 8.160 | 8.054 | 16,732,308 |
| 2024-12-11 | 8.110 | 8.210 | 8.090 | 8.160 | 8.054 | 14,604,414 |
| 2024-12-10 | 8.270 | 8.390 | 8.090 | 8.130 | 8.025 | 25,442,102 |
| 2024-12-09 | 8.210 | 8.250 | 8.050 | 8.090 | 7.985 | 18,836,900 |
| 2024-12-06 | 8.250 | 8.290 | 8.030 | 8.260 | 8.153 | 23,425,901 |
| 2024-12-05 | 8.290 | 8.320 | 8.170 | 8.220 | 8.114 | 15,354,000 |
| 2024-12-04 | 8.520 | 8.540 | 8.220 | 8.290 | 8.183 | 21,910,467 |
| 2024-12-03 | 8.550 | 8.620 | 8.380 | 8.580 | 8.469 | 28,082,300 |
| 2024-12-02 | 8.110 | 8.550 | 8.070 | 8.480 | 8.370 | 30,766,831 |
| 2024-11-29 | 7.950 | 8.130 | 7.940 | 8.080 | 7.975 | 16,602,877 |
| 2024-11-28 | 8.060 | 8.130 | 7.990 | 8.010 | 7.906 | 15,220,600 |
| 2024-11-27 | 7.950 | 8.080 | 7.710 | 8.060 | 7.956 | 17,460,100 |
| 2024-11-26 | 8.100 | 8.120 | 7.950 | 7.970 | 7.867 | 15,709,100 |
| 2024-11-25 | 8.200 | 8.250 | 7.970 | 8.140 | 8.035 | 20,407,444 |
| 2024-11-22 | 8.590 | 8.600 | 8.110 | 8.130 | 8.025 | 28,473,123 |
| 2024-11-21 | 8.690 | 8.750 | 8.480 | 8.590 | 8.479 | 28,220,815 |
| 2024-11-20 | 8.460 | 8.840 | 8.410 | 8.780 | 8.666 | 45,949,549 |
| 2024-11-19 | 8.150 | 8.520 | 8.120 | 8.460 | 8.351 | 43,171,252 |
| 2024-11-18 | 8.100 | 8.310 | 8.000 | 8.040 | 7.936 | 19,172,100 |
| 2024-11-15 | 8.280 | 8.430 | 8.060 | 8.090 | 7.985 | 25,824,300 |
| 2024-11-14 | 8.530 | 8.650 | 8.310 | 8.350 | 8.242 | 36,804,478 |
| 2024-11-13 | 8.440 | 8.470 | 8.250 | 8.420 | 8.311 | 17,753,100 |
| 2024-11-12 | 8.550 | 8.630 | 8.390 | 8.480 | 8.370 | 24,583,300 |
| 2024-11-11 | 8.350 | 8.550 | 8.240 | 8.550 | 8.439 | 31,260,681 |
| 2024-11-08 | 8.510 | 8.640 | 8.300 | 8.320 | 8.212 | 35,458,368 |
| 2024-11-07 | 8.360 | 8.520 | 8.320 | 8.460 | 8.351 | 24,294,111 |
| 2024-11-06 | 8.430 | 8.580 | 8.330 | 8.370 | 8.262 | 31,526,200 |
| 2024-11-05 | 8.250 | 8.400 | 8.120 | 8.390 | 8.281 | 31,270,354 |
| 2024-11-04 | 8.020 | 8.250 | 7.940 | 8.190 | 8.084 | 22,024,410 |
| 2024-11-01 | 8.080 | 8.160 | 7.860 | 7.920 | 7.818 | 22,146,557 |
| 2024-10-31 | 8.140 | 8.270 | 8.080 | 8.130 | 8.025 | 27,468,042 |
| 2024-10-30 | 7.910 | 8.120 | 7.910 | 8.010 | 7.906 | 17,414,000 |
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.