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
2024-01-25	11.190	11.800	11.100	11.680	11.659	8,835,914
2024-01-24	11.440	11.470	10.840	11.190	11.170	8,917,900
2024-01-23	11.250	11.450	11.080	11.350	11.330	8,302,002
2024-01-22	12.350	12.410	11.140	11.290	11.270	12,352,769
2024-01-19	12.770	12.900	12.360	12.360	12.338	4,999,820
2024-01-18	12.770	12.870	12.330	12.820	12.797	7,457,740
2024-01-17	13.170	13.200	12.760	12.770	12.747	4,466,400
2024-01-16	13.200	13.300	12.950	13.220	13.196	5,344,391
2024-01-15	13.310	13.400	13.010	13.190	13.167	3,715,776
2024-01-12	13.600	13.800	13.360	13.370	13.346	4,717,043
2024-01-11	13.030	13.750	13.010	13.650	13.626	6,313,410
2024-01-10	13.380	13.430	12.990	13.030	13.007	5,713,300
2024-01-09	13.590	13.730	13.360	13.460	13.436	4,632,041
2024-01-08	13.890	13.990	13.450	13.450	13.426	5,593,900
2024-01-05	14.430	14.510	13.910	13.930	13.905	7,071,274
2024-01-04	14.480	14.590	14.270	14.360	14.334	5,522,000
2024-01-03	14.600	14.650	14.230	14.500	14.474	9,674,999
2024-01-02	14.390	15.050	14.160	14.720	14.694	19,974,758
2023-12-29	13.990	14.370	13.960	14.340	14.314	7,952,224
2023-12-28	13.440	14.140	13.360	14.000	13.975	9,765,547
2023-12-27	13.260	13.600	13.260	13.480	13.456	5,237,051
2023-12-26	13.600	13.600	13.230	13.320	13.296	5,572,185
2023-12-25	13.610	13.750	13.500	13.620	13.596	3,409,774
2023-12-22	13.960	14.010	13.510	13.600	13.576	6,350,291
2023-12-21	13.700	14.040	13.510	13.900	13.875	6,693,900
2023-12-20	13.950	14.070	13.710	13.730	13.706	6,404,591
2023-12-19	13.800	13.950	13.690	13.950	13.925	4,744,683
2023-12-18	13.960	14.080	13.760	13.810	13.785	5,722,586
2023-12-15	14.190	14.260	13.880	14.010	13.985	7,204,500
2023-12-14	14.300	14.380	14.120	14.200	14.175	5,402,162
2023-12-13	14.390	14.460	14.200	14.200	14.175	6,324,442
2023-12-12	14.560	14.720	14.250	14.450	14.424	9,162,623
2023-12-11	14.460	14.670	14.230	14.620	14.594	10,250,874
2023-12-08	14.300	14.720	14.240	14.590	14.564	11,989,083
2023-12-07	14.240	14.460	14.110	14.270	14.245	7,235,578
2023-12-06	14.420	14.560	14.200	14.230	14.205	9,156,125
2023-12-05	15.000	15.000	14.410	14.420	14.394	9,706,744
2023-12-04	14.980	15.260	14.950	15.000	14.973	8,214,789
2023-12-01	14.800	15.100	14.550	14.980	14.953	11,274,981
2023-11-30	15.560	15.560	14.570	14.760	14.734	18,549,518
2023-11-29	15.350	15.920	15.350	15.420	15.393	14,903,362
2023-11-28	15.150	15.350	15.020	15.270	15.243	7,141,838
2023-11-27	14.850	15.310	14.850	15.160	15.133	10,005,138
2023-11-24	15.520	15.520	14.930	14.950	14.923	12,162,643
2023-11-23	15.430	15.630	15.340	15.520	15.492	10,641,543
2023-11-22	16.200	16.220	15.350	15.380	15.353	25,915,364
2023-11-21	17.000	17.470	16.270	16.300	16.271	23,849,568
2023-11-20	17.120	17.150	16.800	17.000	16.970	16,010,555
2023-11-17	16.610	17.280	16.610	17.120	17.090	21,454,844
2023-11-16	16.990	17.680	16.830	16.840	16.810	28,285,650
2023-11-15	16.550	17.150	16.350	17.140	17.109	29,496,501
2023-11-14	16.520	16.680	16.160	16.430	16.401	19,171,520
2023-11-13	16.230	16.700	16.130	16.630	16.600	16,715,477
2023-11-10	16.500	16.770	16.180	16.200	16.171	19,270,949
2023-11-09	17.110	17.280	16.490	16.560	16.531	30,308,470
2023-11-08	17.790	18.010	17.050	17.230	17.199	41,766,538
2023-11-07	16.710	17.680	16.630	17.530	17.499	39,695,280
2023-11-06	16.050	17.170	15.910	16.840	16.810	33,559,528
2023-11-03	15.920	16.480	15.910	16.080	16.051	21,585,369
2023-11-02	16.900	17.080	16.000	16.040	16.011	28,690,492

← NewerPage 12 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.