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
2023-05-05	23.000	23.160	19.000	19.000	18.838	98,218,329
2023-05-04	23.650	24.730	22.890	23.750	23.548	97,859,918
2023-04-28	21.280	24.280	21.280	23.080	22.883	104,449,501
2023-04-27	24.900	25.150	20.800	21.600	21.416	138,709,201
2023-04-26	23.130	25.840	22.660	25.840	25.620	124,040,962
2023-04-25	21.360	23.530	20.620	21.530	21.347	102,208,382
2023-04-24	21.780	22.650	20.840	21.730	21.545	80,611,623
2023-04-21	19.030	21.650	18.920	21.000	20.821	95,525,592
2023-04-20	18.880	19.630	18.330	19.200	19.037	79,509,264
2023-04-19	17.230	19.880	16.950	18.000	17.847	88,095,353
2023-04-18	16.020	17.820	16.020	17.310	17.163	75,653,832
2023-04-17	16.800	16.890	15.490	15.870	15.735	68,215,212
2023-04-14	16.270	17.110	15.770	16.290	16.151	80,700,356
2023-04-13	15.400	16.470	15.280	15.780	15.646	75,721,087
2023-04-12	13.490	16.200	13.490	15.680	15.547	74,659,565
2023-04-11	13.550	13.770	13.130	13.500	13.385	21,293,330
2023-04-10	14.050	14.480	13.450	13.720	13.603	32,825,576
2023-04-07	13.620	13.660	13.200	13.300	13.187	17,551,224
2023-04-06	12.750	14.100	12.680	13.800	13.683	27,434,183
2023-04-04	13.250	13.450	12.800	12.890	12.780	13,088,151
2023-04-03	13.330	13.610	13.120	13.370	13.256	14,438,807
2023-03-31	13.730	14.080	13.190	13.300	13.187	18,259,986
2023-03-30	13.400	13.630	12.960	13.560	13.445	14,442,785
2023-03-29	13.320	13.530	13.160	13.250	13.137	7,434,353
2023-03-28	13.720	13.900	13.290	13.370	13.256	12,061,266
2023-03-27	13.650	14.110	13.620	13.690	13.573	18,532,870
2023-03-24	13.560	13.810	13.390	13.720	13.603	14,130,066
2023-03-23	13.560	13.690	13.310	13.610	13.494	19,543,422
2023-03-22	12.700	13.470	12.510	13.330	13.217	17,558,019
2023-03-21	12.270	12.810	12.220	12.730	12.622	10,856,278
2023-03-20	11.940	12.380	11.580	12.280	12.175	14,159,560
2023-03-17	12.100	12.200	11.940	12.010	11.908	5,843,147
2023-03-16	12.470	12.470	11.970	12.020	11.918	6,292,500
2023-03-15	12.180	12.600	12.180	12.470	12.364	6,683,500
2023-03-14	12.430	12.430	11.900	12.110	12.007	5,401,310
2023-03-13	12.520	12.610	12.130	12.370	12.265	8,543,775
2023-03-10	12.510	12.700	12.370	12.530	12.423	6,298,589
2023-03-09	12.950	13.030	12.490	12.640	12.532	7,084,477
2023-03-08	12.600	13.090	12.560	12.910	12.800	8,022,917
2023-03-07	12.890	12.910	12.590	12.590	12.483	6,282,208
2023-03-06	12.630	13.030	12.410	12.910	12.800	9,529,448
2023-03-03	12.870	12.930	12.600	12.630	12.522	7,651,620
2023-03-02	13.270	13.320	12.700	12.820	12.711	12,529,747
2023-03-01	13.270	13.390	13.140	13.340	13.226	7,038,500
2023-02-28	13.590	13.790	13.040	13.330	13.217	9,059,675
2023-02-27	13.500	13.770	13.410	13.450	13.335	6,489,550
2023-02-24	13.850	13.890	13.290	13.540	13.425	13,671,794
2023-02-23	13.890	14.150	13.750	13.890	13.772	8,551,465
2023-02-22	13.700	14.280	13.630	13.780	13.663	11,989,228
2023-02-21	14.320	14.550	13.800	14.000	13.881	15,495,776
2023-02-20	13.470	14.580	13.060	14.380	14.258	24,579,064
2023-02-17	13.600	14.150	13.430	13.460	13.345	19,130,438
2023-02-16	15.200	15.400	13.610	13.660	13.544	32,207,581
2023-02-15	13.950	14.810	13.940	14.630	14.505	22,779,433
2023-02-14	13.780	14.400	13.650	13.990	13.871	15,751,143
2023-02-13	13.500	13.950	13.400	13.780	13.663	17,644,239
2023-02-10	13.260	13.960	13.260	13.500	13.385	15,314,200
2023-02-09	13.040	13.510	12.920	13.420	13.306	12,585,412
2023-02-08	12.650	13.500	12.650	13.120	13.008	15,593,995
2023-02-07	12.880	12.990	12.530	12.750	12.641	10,966,530

← NewerPage 15 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.