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
2022-08-04	13.720	14.020	13.400	13.900	13.782	21,263,815
2022-08-03	13.940	14.230	13.140	13.550	13.435	24,893,150
2022-08-02	14.410	14.530	13.700	13.740	13.623	28,984,099
2022-08-01	14.050	14.880	13.840	14.880	14.753	33,654,217
2022-07-29	13.710	14.560	13.700	14.270	14.149	32,436,967
2022-07-28	13.780	14.150	13.450	13.860	13.742	26,558,045
2022-07-27	12.700	13.700	12.580	13.610	13.494	23,477,207
2022-07-26	12.800	12.840	12.210	12.720	12.612	14,189,892
2022-07-25	13.050	13.410	12.830	12.830	12.721	17,080,186
2022-07-22	13.300	13.380	12.950	13.060	12.949	15,849,406
2022-07-21	13.460	13.660	13.100	13.230	13.117	24,061,418
2022-07-20	13.880	13.880	13.330	13.700	13.583	29,092,436
2022-07-19	13.370	14.370	13.320	14.030	13.911	40,365,849
2022-07-18	13.320	13.700	13.140	13.540	13.425	32,867,784
2022-07-15	12.910	14.130	12.700	13.400	13.286	43,552,845
2022-07-14	12.000	13.220	11.420	12.870	12.760	41,080,003
2022-07-13	11.790	12.640	11.790	12.460	12.354	20,351,788
2022-07-12	12.550	12.600	11.880	11.920	11.819	18,651,446
2022-07-11	13.090	13.100	12.440	12.710	12.602	19,476,512
2022-07-08	13.030	13.320	12.740	13.070	12.959	28,474,387
2022-07-07	12.350	13.100	12.090	12.940	12.830	24,639,139
2022-07-06	12.300	13.100	12.200	12.650	12.542	25,344,634
2022-07-05	12.590	12.660	12.070	12.270	12.166	11,289,025
2022-07-04	11.930	12.700	11.800	12.610	12.503	17,385,950
2022-07-01	12.010	12.280	11.830	12.090	11.987	11,268,285
2022-06-30	11.850	12.170	11.750	12.070	11.967	16,406,023
2022-06-29	13.050	13.070	11.930	11.960	11.858	26,564,908
2022-06-28	12.840	13.020	12.650	12.920	12.810	26,900,458
2022-06-27	13.160	13.540	12.830	13.080	12.969	31,799,319
2022-06-24	12.800	13.450	12.610	13.070	12.959	38,000,503
2022-06-23	12.060	12.450	11.700	12.390	12.285	28,255,223
2022-06-22	11.920	12.080	11.600	11.990	11.888	21,772,833
2022-06-21	12.390	12.450	11.800	11.920	11.819	31,931,471
2022-06-20	12.220	12.990	11.450	12.680	12.572	51,649,393
2022-06-17	10.550	12.250	10.540	11.690	11.590	41,139,943
2022-06-16	10.200	10.580	10.200	10.460	10.371	12,094,810
2022-06-15	10.440	10.520	10.170	10.190	10.103	10,944,375
2022-06-14	10.400	10.430	10.070	10.410	10.321	11,382,200
2022-06-13	10.430	10.820	10.400	10.520	10.430	16,019,300
2022-06-10	9.980	10.620	9.930	10.510	10.421	15,165,295
2022-06-09	10.550	10.550	10.050	10.090	10.004	11,524,575
2022-06-08	10.770	10.940	10.280	10.550	10.460	15,853,750
2022-06-07	10.770	11.140	10.550	10.610	10.520	19,267,107
2022-06-06	10.720	10.910	10.580	10.810	10.718	19,943,937
2022-06-02	10.640	11.100	10.600	10.920	10.827	29,718,956
2022-06-01	10.230	10.860	10.080	10.720	10.629	28,650,567
2022-05-31	10.150	10.360	9.930	10.210	10.123	19,444,700
2022-05-30	9.970	10.180	9.600	10.150	10.064	12,407,169
2022-05-27	10.030	10.230	9.830	9.900	9.816	10,802,144
2022-05-26	10.260	10.300	9.800	10.040	9.955	16,173,121
2022-05-25	9.590	10.320	9.590	10.210	10.123	21,465,146
2022-05-24	10.060	10.540	9.610	9.610	9.528	17,868,339
2022-05-23	10.150	10.150	9.770	10.070	9.984	15,042,415
2022-05-20	10.330	10.680	9.750	10.000	9.915	22,966,069
2022-05-19	9.360	9.860	9.300	9.760	9.677	12,570,075
2022-05-18	9.200	9.680	9.200	9.510	9.429	16,059,138
2022-05-17	9.090	9.450	8.950	9.260	9.181	13,223,138
2022-05-16	9.150	9.300	8.990	9.070	8.993	7,126,152
2022-05-13	9.140	9.220	9.050	9.080	9.003	6,939,900
2022-05-12	8.990	9.140	8.920	9.130	9.052	8,210,450

← NewerPage 18 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.