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
2022-05-11	8.770	9.290	8.710	8.960	8.884	14,169,320
2022-05-10	8.400	8.780	8.300	8.720	8.646	13,048,455
2022-05-09	8.330	8.530	8.330	8.510	8.438	6,932,925
2022-05-06	8.210	8.540	8.090	8.370	8.299	7,090,555
2022-05-05	8.510	8.700	8.330	8.500	8.428	10,278,118
2022-04-29	8.390	8.640	8.180	8.520	8.447	9,393,422
2022-04-28	8.180	8.400	7.980	8.240	8.170	10,778,613
2022-04-27	7.680	8.290	7.500	8.230	8.160	11,284,549
2022-04-26	8.160	8.160	7.700	7.710	7.644	9,381,115
2022-04-25	8.740	8.750	7.960	7.990	7.922	11,779,223
2022-04-22	8.880	9.050	8.780	8.900	8.824	7,334,325
2022-04-21	9.320	9.390	8.870	8.890	8.814	8,108,470
2022-04-20	9.600	9.740	9.280	9.340	9.261	6,990,100
2022-04-19	9.720	9.890	9.420	9.530	9.449	8,381,500
2022-04-18	9.360	9.800	9.210	9.780	9.697	8,724,985
2022-04-15	9.690	9.700	9.330	9.470	9.389	7,540,050
2022-04-14	9.790	9.930	9.640	9.740	9.657	6,646,901
2022-04-13	10.140	10.140	9.740	9.750	9.667	7,065,800
2022-04-12	10.000	10.180	9.890	10.150	10.064	6,557,575
2022-04-11	10.430	10.440	9.910	10.000	9.915	8,788,421
2022-04-08	10.610	10.710	10.500	10.510	10.421	5,954,350
2022-04-07	11.010	11.010	10.600	10.600	10.510	8,288,927
2022-04-06	11.120	11.130	10.870	11.010	10.916	7,439,294
2022-04-01	10.990	11.250	10.910	11.170	11.075	7,860,525
2022-03-31	11.300	11.440	11.100	11.110	11.015	8,944,200
2022-03-30	11.270	11.450	11.170	11.410	11.313	9,183,850
2022-03-29	11.850	11.850	11.080	11.190	11.095	12,318,452
2022-03-28	11.940	11.940	11.480	11.650	11.551	10,371,475
2022-03-25	12.140	12.250	11.900	11.950	11.848	9,227,260
2022-03-24	12.500	12.630	12.040	12.120	12.017	16,918,255
2022-03-23	12.670	13.200	12.570	12.650	12.542	18,122,281
2022-03-22	13.900	14.250	12.610	12.800	12.691	31,955,627
2022-03-21	12.370	13.020	12.360	12.980	12.869	14,267,975
2022-03-18	12.630	12.670	12.200	12.420	12.314	8,933,596
2022-03-17	12.600	12.990	12.420	12.650	12.542	11,750,000
2022-03-16	11.990	12.550	11.620	12.420	12.314	13,918,820
2022-03-15	12.460	12.480	11.640	11.680	11.581	12,807,862
2022-03-14	13.010	13.080	12.400	12.430	12.324	13,304,808
2022-03-11	13.060	13.220	12.650	13.150	13.038	10,639,730
2022-03-10	13.080	13.430	12.870	13.280	13.167	14,509,805
2022-03-09	12.900	13.050	12.130	12.670	12.562	11,994,075
2022-03-08	13.580	13.650	12.750	12.800	12.691	15,209,484
2022-03-07	13.800	14.000	13.470	13.570	13.454	11,165,906
2022-03-04	14.400	14.680	13.830	14.040	13.920	20,687,864
2022-03-03	15.180	15.450	14.510	14.570	14.446	19,135,264
2022-03-02	14.810	15.320	14.630	15.020	14.892	20,835,138
2022-03-01	14.420	15.340	14.350	14.950	14.823	28,184,661
2022-02-28	14.480	14.850	14.150	14.350	14.228	25,467,679
2022-02-25	15.000	15.290	14.630	14.780	14.654	25,517,768
2022-02-24	15.500	16.080	14.660	15.100	14.971	40,399,683
2022-02-23	14.650	15.800	14.460	15.350	15.219	38,275,512
2022-02-22	14.620	16.220	13.900	15.170	15.041	47,870,341
2022-02-21	14.290	14.720	13.850	14.450	14.327	29,081,535
2022-02-18	13.120	13.850	13.050	13.840	13.722	29,184,336
2022-02-17	12.580	13.600	12.500	12.990	12.879	23,450,616
2022-02-16	12.380	12.900	12.180	12.610	12.503	14,490,931
2022-02-15	12.220	12.450	12.050	12.290	12.185	6,136,793
2022-02-14	11.880	12.360	11.790	12.200	12.096	7,879,336
2022-02-11	12.510	12.510	11.850	11.940	11.838	10,045,200
2022-02-10	12.880	13.050	12.400	12.510	12.404	8,744,944

← NewerPage 19 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.