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
2022-11-04	10.680	10.920	10.600	10.880	10.787	5,975,120
2022-11-03	10.750	10.970	10.610	10.650	10.559	6,126,407
2022-11-02	10.740	10.900	10.560	10.780	10.688	7,054,513
2022-11-01	10.160	10.650	10.130	10.640	10.549	7,738,961
2022-10-31	9.990	10.350	9.990	10.160	10.074	5,387,837
2022-10-28	10.560	10.680	10.080	10.160	10.074	10,214,113
2022-10-27	10.860	11.140	10.530	10.570	10.480	12,081,521
2022-10-26	10.860	11.160	10.780	11.000	10.906	9,376,820
2022-10-25	10.810	11.080	10.550	10.840	10.748	9,210,998
2022-10-24	10.810	11.190	10.730	10.850	10.758	10,232,330
2022-10-21	10.800	11.020	10.650	10.810	10.718	6,756,057
2022-10-20	10.780	10.950	10.490	10.700	10.609	10,525,633
2022-10-19	10.800	11.260	10.720	10.900	10.807	15,177,163
2022-10-18	10.450	11.150	10.340	10.800	10.708	15,694,698
2022-10-17	10.270	10.450	10.200	10.440	10.351	8,253,433
2022-10-14	9.800	10.400	9.660	10.320	10.232	13,592,006
2022-10-13	9.700	9.960	9.670	9.750	9.667	7,740,776
2022-10-12	9.310	9.780	9.180	9.780	9.697	9,909,423
2022-10-11	8.990	9.340	8.870	9.290	9.211	7,232,227
2022-10-10	8.950	9.230	8.810	8.860	8.785	6,400,062
2022-09-30	9.360	9.400	8.910	8.910	8.834	8,932,087
2022-09-29	9.540	9.570	9.300	9.360	9.280	5,215,951
2022-09-28	9.950	9.950	9.410	9.440	9.360	6,557,285
2022-09-27	9.900	10.080	9.690	9.970	9.885	9,158,832
2022-09-26	9.300	10.050	9.200	9.930	9.845	12,075,693
2022-09-23	9.700	9.830	9.300	9.390	9.310	6,165,422
2022-09-22	9.560	9.850	9.510	9.630	9.548	5,111,902
2022-09-21	9.600	9.690	9.410	9.620	9.538	4,670,510
2022-09-20	9.420	9.720	9.410	9.660	9.578	6,020,300
2022-09-19	9.460	9.600	9.220	9.320	9.241	5,519,683
2022-09-16	9.650	9.720	9.400	9.450	9.370	6,641,162
2022-09-15	10.280	10.290	9.500	9.650	9.568	11,001,407
2022-09-14	10.220	10.420	10.100	10.260	10.173	6,191,853
2022-09-13	10.430	10.520	10.280	10.460	10.371	5,584,268
2022-09-09	10.590	10.700	10.300	10.410	10.321	6,258,303
2022-09-08	10.880	11.150	10.560	10.610	10.520	8,995,857
2022-09-07	10.700	11.010	10.560	10.850	10.758	12,737,185
2022-09-06	10.360	10.740	10.100	10.700	10.609	15,455,645
2022-09-05	10.440	10.500	10.150	10.320	10.232	11,049,334
2022-09-02	10.470	10.590	10.240	10.410	10.321	10,036,711
2022-09-01	10.670	10.850	10.390	10.460	10.371	8,099,595
2022-08-31	11.220	11.270	10.560	10.680	10.589	13,399,126
2022-08-30	12.000	12.000	11.200	11.300	11.204	14,397,648
2022-08-29	11.840	12.380	11.780	11.890	11.789	12,611,302
2022-08-26	12.560	12.800	12.080	12.100	11.997	14,684,897
2022-08-25	13.610	13.700	12.270	12.600	12.493	25,685,730
2022-08-24	14.500	14.500	13.450	13.530	13.415	26,329,902
2022-08-23	13.110	14.260	13.080	14.230	14.109	32,393,745
2022-08-22	13.600	13.880	12.990	13.230	13.117	21,686,755
2022-08-19	14.200	14.450	13.530	13.960	13.841	30,723,859
2022-08-18	13.400	14.230	13.250	14.180	14.059	30,994,823
2022-08-17	14.000	14.150	13.420	13.470	13.355	17,526,130
2022-08-16	13.590	14.100	13.400	13.800	13.683	21,010,289
2022-08-15	12.880	13.630	12.810	13.480	13.365	16,690,186
2022-08-12	13.510	13.750	12.970	12.980	12.869	19,298,210
2022-08-11	13.960	14.020	13.500	13.700	13.583	16,309,005
2022-08-10	13.600	14.260	13.560	13.960	13.841	19,482,077
2022-08-09	13.760	14.050	13.430	13.570	13.454	16,466,023
2022-08-08	13.110	13.940	12.690	13.850	13.732	20,470,143
2022-08-05	13.860	13.860	13.120	13.270	13.157	21,066,413

← NewerPage 17 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.