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
2023-11-01	16.520	17.450	16.230	17.070	17.040	40,013,363
2023-10-31	16.990	17.500	16.500	16.550	16.521	40,987,743
2023-10-30	15.590	17.140	15.310	17.040	17.010	49,980,231
2023-10-27	15.880	16.730	15.310	15.990	15.962	38,492,356
2023-10-26	15.480	16.840	14.750	16.170	16.141	48,685,276
2023-10-25	15.360	16.400	14.980	15.910	15.882	45,359,991
2023-10-24	15.200	16.220	14.930	15.620	15.592	37,233,712
2023-10-23	14.900	15.550	14.370	15.030	15.003	32,506,006
2023-10-20	15.830	16.180	14.810	14.910	14.883	41,911,493
2023-10-19	16.520	17.550	15.730	15.910	15.882	59,880,468
2023-10-18	15.810	17.210	15.460	16.800	16.770	56,946,439
2023-10-17	15.900	16.380	14.880	16.120	16.091	63,143,418
2023-10-16	14.560	15.580	14.210	15.180	15.153	45,278,129
2023-10-13	14.020	14.800	13.960	14.480	14.454	26,662,515
2023-10-12	14.380	14.440	14.140	14.160	14.135	13,682,130
2023-10-11	14.300	14.560	14.110	14.310	14.285	19,063,406
2023-10-10	14.450	14.640	14.290	14.340	14.314	20,551,658
2023-10-09	14.100	14.880	13.900	14.600	14.574	32,157,409
2023-09-28	13.580	13.990	13.530	13.720	13.696	13,174,601
2023-09-27	13.020	13.810	13.000	13.550	13.526	19,918,326
2023-09-26	12.980	13.370	12.920	13.130	13.107	12,837,000
2023-09-25	13.300	13.580	12.980	13.010	12.987	13,464,250
2023-09-22	12.350	13.440	12.290	13.350	13.326	22,413,176
2023-09-21	12.690	12.920	12.410	12.490	12.468	12,463,888
2023-09-20	12.900	13.250	12.660	12.670	12.647	14,573,031
2023-09-19	13.840	13.910	13.050	13.070	13.047	21,717,881
2023-09-18	14.400	14.400	13.830	13.840	13.815	24,459,670
2023-09-15	14.640	14.950	14.320	14.490	14.464	25,477,849
2023-09-14	14.360	15.050	14.100	14.820	14.794	44,051,497
2023-09-13	14.700	14.970	14.200	14.440	14.414	38,904,386
2023-09-12	13.350	15.380	13.300	15.040	15.013	57,830,813
2023-09-11	13.150	13.530	12.770	13.380	13.356	11,854,100
2023-09-08	13.290	13.370	13.000	13.150	13.127	8,531,693
2023-09-07	13.810	13.850	13.220	13.250	13.226	11,241,073
2023-09-06	13.510	13.900	13.420	13.860	13.835	11,475,400
2023-09-05	13.510	13.830	13.510	13.620	13.596	8,180,962
2023-09-04	13.400	13.650	13.340	13.630	13.606	9,725,176
2023-09-01	13.450	13.510	13.260	13.370	13.346	8,228,701
2023-08-31	13.390	13.650	13.330	13.500	13.476	12,015,008
2023-08-30	13.200	13.700	13.100	13.460	13.436	15,658,477
2023-08-29	12.450	13.220	12.400	13.160	13.137	17,199,449
2023-08-28	13.660	13.690	12.580	12.620	12.598	17,589,010
2023-08-25	12.870	13.150	12.640	12.710	12.687	14,401,780
2023-08-24	13.200	13.590	13.120	13.240	13.216	12,666,792
2023-08-23	13.710	13.750	13.320	13.330	13.306	11,448,659
2023-08-22	13.560	13.900	13.360	13.880	13.855	12,838,305
2023-08-21	13.420	13.790	13.400	13.440	13.416	7,906,044
2023-08-18	13.810	13.940	13.440	13.480	13.456	7,929,490
2023-08-17	13.450	13.960	13.360	13.870	13.845	12,406,444
2023-08-16	13.650	13.840	13.400	13.490	13.466	14,182,696
2023-08-15	14.190	14.400	13.800	13.890	13.865	11,007,950
2023-08-14	13.700	14.210	13.600	14.190	14.165	11,462,397
2023-08-11	14.130	14.220	13.840	13.840	13.815	9,828,256
2023-08-10	14.420	14.600	14.050	14.080	14.055	12,165,834
2023-08-09	14.790	14.790	14.230	14.270	14.245	13,004,460
2023-08-08	14.780	15.090	14.600	14.790	14.764	18,035,016
2023-08-07	14.500	15.180	14.480	14.710	14.684	22,882,905
2023-08-04	14.120	14.480	14.100	14.420	14.394	13,639,920
2023-08-03	14.180	14.510	14.060	14.120	14.095	13,134,898
2023-08-02	14.270	14.410	14.060	14.330	14.304	9,481,487

← NewerPage 13 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.