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
2024-07-29	11.360	11.690	11.290	11.520	11.500	12,200,700
2024-07-26	11.830	11.900	11.380	11.550	11.529	21,672,248
2024-07-25	11.700	12.280	11.500	12.000	11.979	22,783,495
2024-07-24	11.530	12.780	11.530	12.200	12.178	37,349,380
2024-07-23	10.800	11.770	10.750	11.180	11.160	19,945,200
2024-07-22	10.460	10.980	10.450	10.890	10.871	8,135,300
2024-07-19	10.290	10.710	10.180	10.530	10.511	5,667,861
2024-07-18	10.330	10.370	9.960	10.300	10.282	6,976,000
2024-07-17	10.560	10.830	10.350	10.480	10.461	8,582,625
2024-07-16	10.500	10.620	10.250	10.570	10.551	3,883,900
2024-07-15	10.600	10.650	10.460	10.540	10.521	3,587,300
2024-07-12	10.640	10.790	10.580	10.700	10.681	4,131,064
2024-07-11	10.680	10.780	10.570	10.700	10.681	5,646,725
2024-07-10	10.500	10.620	10.400	10.430	10.411	4,102,200
2024-07-09	10.110	10.510	9.970	10.500	10.481	6,694,300
2024-07-08	10.290	10.320	10.010	10.050	10.032	3,956,925
2024-07-05	10.100	10.340	10.000	10.290	10.272	4,668,000
2024-07-04	10.400	10.580	10.120	10.130	10.112	4,926,364
2024-07-03	10.730	10.790	10.430	10.450	10.431	4,930,500
2024-07-02	10.790	10.900	10.700	10.730	10.711	4,216,614
2024-07-01	10.800	10.960	10.580	10.830	10.811	5,905,439
2024-06-28	10.620	11.050	10.620	10.840	10.821	7,459,757
2024-06-27	10.920	11.140	10.650	10.650	10.631	6,935,100
2024-06-26	10.350	10.990	10.300	10.970	10.950	7,562,925
2024-06-25	10.510	10.720	10.330	10.430	10.411	7,071,650
2024-06-24	10.890	11.000	10.480	10.540	10.521	8,184,146
2024-06-21	11.140	11.410	10.970	11.120	11.100	8,355,157
2024-06-20	11.780	11.880	11.160	11.200	11.180	10,435,067
2024-06-19	12.060	12.180	11.810	11.820	11.799	6,325,600
2024-06-18	11.610	12.020	11.570	11.950	11.929	7,181,865
2024-06-17	11.760	11.980	11.670	11.700	11.679	8,324,900
2024-06-14	11.330	12.050	11.130	11.850	11.829	12,722,251
2024-06-13	11.350	11.550	11.230	11.370	11.350	7,285,875
2024-06-12	11.000	11.680	10.980	11.370	11.350	10,331,184
2024-06-11	10.760	11.010	10.420	11.000	10.980	7,967,100
2024-06-07	10.550	10.870	10.550	10.740	10.721	7,076,126
2024-06-06	11.010	11.230	10.250	10.440	10.421	13,471,148
2024-06-05	11.240	11.400	11.000	11.010	10.990	8,318,100
2024-06-04	11.860	11.880	11.150	11.350	11.330	12,942,939
2024-06-03	12.000	12.140	11.680	11.840	11.819	10,066,998
2024-05-31	12.210	12.530	12.000	12.030	12.009	12,659,089
2024-05-30	12.590	12.780	12.200	12.210	12.188	13,444,556
2024-05-29	12.690	13.120	12.500	12.790	12.767	15,214,707
2024-05-28	12.950	13.120	12.670	12.700	12.677	18,404,528
2024-05-27	12.600	13.200	12.240	13.190	13.167	30,190,081
2024-05-24	11.780	12.930	11.770	12.680	12.657	26,269,544
2024-05-23	12.190	12.470	11.920	12.000	11.979	13,293,751
2024-05-22	11.800	12.230	11.770	12.110	12.088	11,005,374
2024-05-21	11.990	12.090	11.810	11.840	11.819	6,813,788
2024-05-20	12.030	12.040	11.770	11.990	11.969	6,107,650
2024-05-17	11.740	12.030	11.680	11.990	11.969	8,230,400
2024-05-16	11.900	12.190	11.820	11.890	11.869	9,703,275
2024-05-15	11.720	12.180	11.620	11.780	11.759	11,873,569
2024-05-14	11.900	12.040	11.700	11.710	11.689	5,718,380
2024-05-13	11.720	12.200	11.500	11.800	11.779	8,875,330
2024-05-10	12.190	12.190	11.810	11.870	11.849	5,313,500
2024-05-09	11.800	12.190	11.760	12.120	12.098	8,032,900
2024-05-08	12.000	12.060	11.730	11.770	11.749	8,078,800
2024-05-07	12.000	12.240	11.960	12.060	12.039	8,024,600
2024-05-06	12.180	12.330	11.960	12.100	12.078	11,021,572

← NewerPage 10 of 21 · 1,212 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.