Guangzhou Goaland Energy Conservation Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	25.050	26.800	24.020	26.570	26.570	25,205,611
2026-10-22	26.500	26.670	25.030	25.050	25.050	13,869,196
2026-10-21	26.400	26.880	25.910	26.230	26.230	14,848,684
2026-10-20	25.660	26.790	25.400	26.270	26.270	12,074,936
2026-10-19	25.780	26.190	24.750	25.950	25.950	10,672,435
2026-10-16	26.800	27.000	25.720	25.910	25.910	11,641,060
2026-10-15	26.320	27.060	26.080	26.180	26.180	13,368,196
2026-10-14	28.240	28.400	27.400	27.410	27.410	10,285,659
2026-10-13	27.010	29.100	26.230	28.500	28.500	20,117,531
2026-10-12	28.430	28.590	27.630	27.860	27.860	13,306,663
2026-10-09	29.720	29.840	26.920	28.680	28.680	25,911,480
2026-10-08	31.450	31.700	29.560	29.910	29.910	15,673,208
2026-09-30	33.610	33.800	31.320	31.410	31.410	20,984,051
2026-09-29	33.550	33.990	33.000	33.480	33.480	11,757,041
2026-09-28	35.930	36.270	33.270	33.500	33.500	20,304,645
2026-09-24	35.740	36.750	35.450	35.920	35.920	19,873,885
2026-09-23	36.420	37.240	35.850	36.020	36.020	20,409,818
2026-09-22	37.330	37.880	36.140	36.300	36.300	28,349,748
2026-09-21	37.350	38.540	36.900	37.040	37.040	31,969,000
2026-09-18	39.100	39.120	37.030	37.720	37.720	34,375,172
2026-09-17	38.600	39.580	38.000	38.260	38.260	37,887,891
2026-09-16	37.430	38.550	36.860	38.180	38.180	36,433,344
2026-09-15	37.660	38.580	36.970	37.860	37.860	41,126,512
2026-09-14	33.920	36.890	33.520	36.700	36.700	39,610,996
2026-09-11	36.000	36.520	33.410	34.900	34.900	45,163,160
2026-09-10	36.800	38.620	36.330	36.530	36.530	53,664,984
2026-09-09	33.630	37.000	33.000	36.820	36.820	52,685,227
2026-09-08	35.370	35.580	33.600	33.960	33.960	44,767,195
2026-09-07	32.670	37.150	31.010	35.910	35.910	58,123,684
2026-09-04	34.830	36.590	32.200	33.000	33.000	49,149,734
2026-09-03	33.000	34.580	32.510	33.840	33.840	44,284,312
2026-09-02	31.570	33.280	31.570	32.430	32.430	27,722,332
2026-09-01	32.390	33.350	31.480	32.440	32.440	27,245,590
2026-08-31	30.030	32.600	29.980	32.420	32.420	30,291,557
2026-08-28	31.490	32.480	30.860	30.920	30.920	32,836,887
2026-08-27	30.250	31.680	29.490	31.500	31.500	35,966,320
2026-08-26	30.600	30.800	29.130	29.850	29.850	31,025,232
2026-08-25	28.930	31.360	28.120	30.800	30.800	45,006,031
2026-08-24	28.430	29.270	27.880	28.950	28.950	27,211,680
2026-08-21	27.060	28.930	26.870	28.260	28.260	16,500,555
2026-08-20	27.930	27.950	26.870	27.230	27.230	10,389,598
2026-08-19	28.860	28.950	27.100	27.180	27.180	16,719,873
2026-08-18	30.240	30.350	29.130	29.600	29.600	20,263,523
2026-08-17	29.800	30.500	29.400	30.480	30.480	22,658,836
2026-08-14	28.870	29.990	28.870	29.750	29.750	25,249,732
2026-08-13	29.220	29.600	28.300	28.310	28.310	17,807,229
2026-08-12	28.390	29.130	28.010	28.730	28.730	16,724,928
2026-08-11	28.700	29.000	28.030	28.290	28.290	15,829,523
2026-08-10	29.200	29.500	27.900	28.350	28.350	16,954,367
2026-08-07	28.030	29.270	27.540	29.100	29.100	24,462,943
2026-08-06	27.510	28.540	27.130	28.010	28.010	19,411,123
2026-08-05	26.700	28.290	26.690	27.900	27.900	21,639,385
2026-08-04	25.630	27.250	25.410	27.050	27.050	20,785,420
2026-08-03	25.060	25.660	24.810	25.200	25.200	12,536,951
2026-07-31	25.490	26.140	24.930	25.040	25.040	19,196,107
2026-07-30	25.510	25.700	23.580	23.800	23.800	17,456,031
2026-07-29	26.000	26.020	24.650	25.800	25.800	14,894,800
2026-07-28	27.120	27.490	25.800	25.930	25.930	17,400,645
2026-07-27	27.090	28.030	26.520	27.970	27.970	14,802,723
2026-07-24	27.380	27.950	26.800	27.010	27.010	12,423,208

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0660 CNY
2023-07-04	0.1200 CNY
2020-06-23	0.1200 CNY
2019-06-21	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.