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
2024-04-30	11.910	12.220	11.700	12.060	12.039	14,863,072
2024-04-29	11.540	11.990	11.520	11.870	11.849	12,910,179
2024-04-26	11.300	11.690	11.080	11.530	11.509	16,329,665
2024-04-25	10.960	11.260	10.790	10.810	10.791	10,978,874
2024-04-24	10.520	10.920	10.480	10.860	10.841	8,549,276
2024-04-23	10.380	10.570	10.310	10.460	10.441	6,593,670
2024-04-22	10.130	10.340	9.860	10.230	10.212	6,746,265
2024-04-19	10.550	10.550	10.200	10.330	10.312	7,520,067
2024-04-18	10.710	10.850	10.370	10.560	10.541	10,917,149
2024-04-17	9.880	10.880	9.880	10.880	10.861	14,012,311
2024-04-16	10.520	10.560	9.600	9.600	9.583	14,210,814
2024-04-15	11.100	11.280	10.440	10.710	10.691	11,664,125
2024-04-12	11.380	11.550	11.060	11.260	11.240	7,986,478
2024-04-11	11.200	11.560	11.050	11.230	11.210	7,002,548
2024-04-10	11.910	11.980	11.190	11.300	11.280	9,872,505
2024-04-09	11.670	11.880	11.470	11.830	11.809	7,151,400
2024-04-08	12.040	12.070	11.660	11.670	11.649	8,468,547
2024-04-03	12.520	12.530	11.990	12.040	12.019	11,537,124
2024-04-02	12.920	12.960	12.400	12.560	12.538	11,862,853
2024-04-01	12.360	12.750	12.360	12.740	12.717	11,272,269
2024-03-29	12.500	12.680	12.240	12.360	12.338	5,777,491
2024-03-28	12.380	12.830	12.200	12.520	12.498	12,217,999
2024-03-27	13.100	13.140	12.210	12.250	12.228	11,624,933
2024-03-26	12.900	13.450	12.700	12.930	12.907	14,167,340
2024-03-25	13.610	13.840	12.950	13.010	12.987	16,607,341
2024-03-22	13.800	13.960	13.500	13.710	13.686	13,777,404
2024-03-21	13.910	14.090	13.800	13.860	13.835	14,250,752
2024-03-20	13.900	14.100	13.750	13.950	13.925	15,280,604
2024-03-19	14.200	14.220	13.870	13.980	13.955	20,359,957
2024-03-18	14.010	14.350	13.880	14.320	14.295	23,695,658
2024-03-15	13.690	13.840	13.290	13.820	13.795	16,209,515
2024-03-14	13.650	13.860	13.380	13.580	13.556	21,430,194
2024-03-13	13.980	14.420	13.810	13.880	13.855	26,366,246
2024-03-12	14.380	14.660	13.900	13.950	13.925	25,564,584
2024-03-11	13.300	14.360	13.200	14.240	14.215	29,694,902
2024-03-08	13.610	14.100	13.500	13.830	13.805	24,748,901
2024-03-07	13.920	14.150	13.330	13.450	13.426	27,633,317
2024-03-06	12.840	14.180	12.740	14.090	14.065	40,173,955
2024-03-05	13.140	13.830	12.950	13.060	13.037	36,623,739
2024-03-04	13.900	14.560	13.250	13.320	13.296	47,325,436
2024-03-01	11.680	12.880	11.680	12.800	12.777	37,569,833
2024-02-29	10.800	11.650	10.630	11.550	11.529	19,121,452
2024-02-28	12.100	12.430	10.840	10.850	10.831	30,426,712
2024-02-27	11.050	12.010	11.050	11.940	11.919	25,655,992
2024-02-26	11.120	11.650	10.960	11.250	11.230	23,156,582
2024-02-23	10.800	11.430	10.800	11.250	11.230	24,109,414
2024-02-22	10.510	11.680	10.500	10.800	10.781	27,096,844
2024-02-21	9.840	10.300	9.630	9.900	9.882	20,218,428
2024-02-20	9.260	10.840	9.050	10.050	10.032	27,641,056
2024-02-19	8.950	9.500	8.940	9.330	9.313	16,580,610
2024-02-08	7.700	8.770	7.580	8.700	8.685	18,021,635
2024-02-07	7.780	8.130	7.540	7.700	7.686	16,539,886
2024-02-06	7.500	8.140	7.050	7.760	7.746	21,507,948
2024-02-05	8.820	8.890	7.320	7.620	7.606	26,488,952
2024-02-02	9.530	9.840	8.280	8.710	8.695	22,873,782
2024-02-01	9.660	9.800	9.290	9.510	9.493	13,982,958
2024-01-31	10.780	10.780	9.670	9.720	9.703	13,607,313
2024-01-30	11.010	11.240	10.500	10.680	10.661	7,638,673
2024-01-29	11.660	11.770	11.120	11.120	11.100	7,712,361
2024-01-26	11.660	12.070	11.600	11.660	11.639	9,455,900

← NewerPage 11 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.