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
2023-02-06	12.900	13.180	12.730	12.920	12.810	12,473,741
2023-02-03	13.210	13.390	12.810	13.060	12.949	11,453,528
2023-02-02	13.300	13.460	13.200	13.320	13.207	6,577,856
2023-02-01	13.100	13.480	12.930	13.420	13.306	12,675,434
2023-01-31	12.850	13.490	12.770	13.250	13.137	17,904,940
2023-01-30	13.050	13.190	12.860	12.880	12.770	11,051,916
2023-01-20	12.830	12.920	12.580	12.790	12.681	9,386,667
2023-01-19	12.600	12.900	12.450	12.700	12.592	10,261,808
2023-01-18	12.670	12.890	12.410	12.600	12.493	10,586,423
2023-01-17	12.270	12.930	12.270	12.820	12.711	19,903,102
2023-01-16	12.590	12.630	12.230	12.380	12.275	15,618,881
2023-01-13	12.860	13.050	12.390	12.600	12.493	22,455,816
2023-01-12	11.910	13.140	11.720	12.850	12.741	48,611,827
2023-01-11	11.760	12.300	11.340	11.930	11.828	47,009,427
2023-01-10	10.700	10.700	10.520	10.640	10.549	5,366,101
2023-01-09	10.780	10.980	10.570	10.650	10.559	10,062,467
2023-01-06	10.510	10.870	10.500	10.660	10.569	11,385,402
2023-01-05	10.370	10.630	10.210	10.570	10.480	12,230,601
2023-01-04	10.250	10.640	10.200	10.370	10.282	8,877,216
2023-01-03	9.900	10.350	9.900	10.300	10.212	12,835,408
2022-12-30	9.930	10.110	9.880	9.930	9.845	3,879,068
2022-12-29	10.070	10.280	9.890	9.920	9.836	6,488,850
2022-12-28	10.150	10.230	10.010	10.090	10.004	7,042,354
2022-12-27	9.980	10.300	9.930	10.210	10.123	7,136,559
2022-12-26	9.320	10.020	9.220	9.960	9.875	8,562,339
2022-12-23	9.500	9.530	9.190	9.320	9.241	4,747,500
2022-12-22	9.690	9.800	9.410	9.450	9.370	4,946,200
2022-12-21	9.910	9.930	9.600	9.700	9.617	5,269,137
2022-12-20	10.090	10.090	9.820	9.880	9.796	3,887,594
2022-12-19	10.030	10.130	9.810	9.900	9.816	4,551,335
2022-12-16	10.460	10.490	9.900	10.030	9.945	8,512,661
2022-12-15	10.200	10.540	10.200	10.510	10.421	4,802,735
2022-12-14	10.310	10.480	10.200	10.270	10.183	6,116,432
2022-12-13	10.640	10.770	10.300	10.380	10.292	8,256,077
2022-12-12	10.940	10.980	10.530	10.650	10.559	11,347,185
2022-12-09	11.180	11.220	10.940	10.990	10.896	6,781,632
2022-12-08	11.350	11.600	11.200	11.200	11.105	7,169,487
2022-12-07	11.410	11.650	11.300	11.370	11.273	6,280,464
2022-12-06	11.520	11.800	11.460	11.530	11.432	8,566,877
2022-12-05	11.960	11.960	11.450	11.620	11.521	10,581,061
2022-12-02	11.660	12.150	11.600	11.940	11.838	12,916,256
2022-12-01	11.340	11.800	11.230	11.770	11.670	13,241,312
2022-11-30	11.310	11.500	10.960	11.230	11.134	7,207,613
2022-11-29	11.280	11.480	11.210	11.350	11.253	7,633,548
2022-11-28	10.950	11.550	10.920	11.360	11.263	9,608,950
2022-11-25	11.860	11.980	11.210	11.240	11.144	11,240,615
2022-11-24	11.780	12.130	11.550	11.870	11.769	12,692,941
2022-11-23	11.960	11.980	11.120	11.790	11.690	18,098,348
2022-11-22	12.100	12.580	11.930	12.000	11.898	22,160,383
2022-11-21	11.810	12.500	11.710	12.220	12.116	29,995,630
2022-11-18	11.200	11.680	10.860	11.340	11.243	19,079,983
2022-11-17	11.570	11.650	10.950	11.110	11.015	15,953,131
2022-11-16	10.750	11.450	10.650	11.340	11.243	27,537,305
2022-11-15	10.270	10.460	10.260	10.440	10.351	7,336,886
2022-11-14	10.600	10.620	10.250	10.320	10.232	7,392,900
2022-11-11	11.060	11.120	10.560	10.620	10.530	12,274,995
2022-11-10	11.030	11.100	10.740	10.860	10.768	11,496,592
2022-11-09	11.260	11.410	10.650	11.130	11.035	17,201,862
2022-11-08	11.620	12.000	11.050	11.240	11.144	15,592,302
2022-11-07	11.040	11.850	11.040	11.590	11.491	20,028,948

← NewerPage 16 of 21 · 1,219 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.