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
2023-08-01	14.320	14.570	13.970	14.410	14.384	13,696,833
2023-07-31	14.240	14.520	14.110	14.380	14.354	11,961,132
2023-07-28	14.390	14.840	14.190	14.270	14.245	12,797,540
2023-07-27	14.720	14.920	14.300	14.430	14.404	15,580,251
2023-07-26	15.460	15.550	14.600	14.710	14.684	20,058,412
2023-07-25	15.550	15.550	15.220	15.460	15.432	15,016,206
2023-07-24	15.080	15.650	14.830	15.230	15.203	16,116,755
2023-07-21	16.040	16.130	14.860	15.090	15.063	32,985,287
2023-07-20	16.850	16.930	16.000	16.060	16.031	22,621,211
2023-07-19	17.420	17.460	16.780	16.930	16.900	18,171,417
2023-07-18	17.620	17.750	17.260	17.320	17.289	22,213,756
2023-07-17	17.610	18.340	17.450	17.810	17.778	36,837,569
2023-07-14	16.950	17.700	16.860	17.420	17.389	33,305,462
2023-07-13	16.000	17.280	15.820	17.020	16.990	33,170,734
2023-07-12	16.500	16.650	15.800	15.880	15.852	22,809,133
2023-07-11	16.270	16.810	16.120	16.640	16.610	16,988,362
2023-07-10	16.550	16.680	16.180	16.260	16.231	13,316,903
2023-07-07	17.080	17.120	16.420	16.420	16.391	21,730,422
2023-07-06	16.950	17.490	16.950	17.140	17.109	18,728,592
2023-07-05	17.820	18.070	17.100	17.100	17.070	25,519,808
2023-07-04	17.530	18.190	17.420	17.830	17.798	25,922,751
2023-07-03	17.690	17.950	17.000	17.790	17.639	29,942,327
2023-06-30	17.000	17.800	16.900	17.620	17.470	27,223,961
2023-06-29	17.300	17.350	16.930	17.160	17.014	26,095,063
2023-06-28	17.900	17.980	16.500	17.240	17.093	40,240,085
2023-06-27	18.080	18.300	17.620	18.030	17.876	30,518,896
2023-06-26	20.140	20.280	17.750	18.050	17.896	50,446,187
2023-06-21	20.550	21.280	20.060	20.130	19.959	45,462,455
2023-06-20	22.150	22.340	20.600	20.700	20.524	75,111,480
2023-06-19	22.750	24.120	22.360	22.720	22.527	63,031,287
2023-06-16	21.550	22.720	21.010	22.540	22.348	57,349,220
2023-06-15	22.010	22.720	21.350	21.680	21.495	55,538,881
2023-06-14	20.800	22.960	20.200	22.380	22.189	76,644,257
2023-06-13	19.900	21.490	19.510	20.700	20.524	67,052,518
2023-06-12	19.990	20.400	19.600	19.860	19.691	57,790,997
2023-06-09	18.720	20.500	18.600	20.000	19.830	77,550,521
2023-06-08	19.150	19.200	18.190	18.410	18.253	65,334,174
2023-06-07	19.500	20.240	18.860	19.850	19.681	76,253,058
2023-06-06	20.190	21.210	19.660	20.080	19.909	117,814,663
2023-06-05	17.700	18.280	17.500	17.880	17.728	34,458,296
2023-06-02	19.000	19.090	18.080	18.200	18.045	43,196,088
2023-06-01	17.770	19.100	17.680	18.960	18.799	54,173,269
2023-05-31	18.770	18.770	17.860	18.150	17.995	43,600,506
2023-05-30	17.980	19.060	17.730	18.730	18.571	54,431,843
2023-05-29	17.370	19.470	17.350	18.590	18.432	70,144,347
2023-05-26	16.660	17.730	16.350	17.570	17.420	55,611,965
2023-05-25	17.220	17.750	16.200	16.800	16.657	49,922,588
2023-05-24	16.300	16.730	16.060	16.530	16.389	31,657,251
2023-05-23	17.120	17.200	16.240	16.270	16.131	37,678,908
2023-05-22	17.290	17.460	16.610	17.110	16.964	36,583,777
2023-05-19	17.760	18.100	17.050	17.410	17.262	57,818,530
2023-05-18	17.150	18.410	16.940	18.290	18.134	77,565,342
2023-05-17	16.450	17.440	16.210	17.100	16.954	55,192,059
2023-05-16	17.000	17.030	16.320	16.450	16.310	32,944,841
2023-05-15	16.770	17.040	16.340	16.960	16.816	33,775,957
2023-05-12	16.700	17.110	16.580	16.580	16.439	31,653,821
2023-05-11	17.400	17.470	16.750	16.910	16.766	37,904,567
2023-05-10	17.310	17.700	16.900	17.400	17.252	49,591,348
2023-05-09	18.580	19.160	17.530	17.700	17.549	74,486,905
2023-05-08	19.270	19.280	17.920	18.910	18.749	83,851,363

← NewerPage 14 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.