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
2026-07-23	28.420	29.380	27.350	27.800	27.800	20,733,607
2026-07-22	27.200	29.800	27.010	28.170	28.170	29,315,275
2026-07-21	26.450	27.780	23.200	27.730	27.730	29,837,801
2026-07-20	29.850	29.850	25.400	26.160	26.160	26,652,199
2026-07-17	32.790	32.790	28.400	28.630	28.630	26,514,621
2026-07-16	32.550	34.260	31.210	33.080	33.080	19,501,924
2026-07-15	35.150	35.650	33.090	33.210	33.210	21,549,986
2026-07-14	34.490	36.480	32.690	35.500	35.500	28,157,428
2026-07-13	38.020	39.970	34.290	34.780	34.780	32,695,139
2026-07-10	38.880	40.870	38.300	38.600	38.600	38,695,980
2026-07-09	38.160	39.500	36.000	39.090	39.090	39,526,695
2026-07-08	38.990	40.100	37.570	37.710	37.710	35,278,762
2026-07-07	39.900	41.050	38.300	38.480	38.480	29,983,023
2026-07-06	36.720	43.430	36.680	40.300	40.300	59,948,648
2026-07-03	36.000	37.950	35.710	36.600	36.600	24,145,775
2026-07-02	36.000	37.900	35.460	36.150	36.150	24,688,221
2026-07-01	38.700	39.700	37.050	37.250	37.250	28,963,191
2026-06-30	37.770	39.150	36.580	38.700	38.700	25,967,312
2026-06-29	40.250	40.550	36.180	37.110	37.110	36,005,355
2026-06-26	42.200	42.650	40.040	40.160	40.160	37,385,020
2026-06-25	42.600	45.190	42.300	42.860	42.860	50,684,031
2026-06-24	40.190	43.900	38.700	42.470	42.470	51,835,816
2026-06-23	46.000	46.460	40.440	40.940	40.940	58,802,574
2026-06-22	39.100	39.550	37.220	38.730	38.730	30,756,395
2026-06-18	38.680	39.580	38.390	38.860	38.860	21,410,750
2026-06-17	38.360	39.030	37.890	38.580	38.580	22,122,811
2026-06-16	37.860	38.960	37.410	38.730	38.730	26,191,580
2026-06-15	34.660	37.990	34.660	37.710	37.710	27,824,131
2026-06-12	35.160	35.680	34.070	34.160	34.160	17,079,779
2026-06-11	34.710	34.980	33.750	34.400	34.400	16,465,010
2026-06-10	35.740	35.900	34.560	34.810	34.810	19,236,980
2026-06-09	34.680	36.300	34.100	36.090	36.090	25,257,877
2026-06-08	35.100	35.490	33.560	34.000	34.000	24,915,158
2026-06-05	37.550	37.930	35.980	36.730	36.730	25,391,820
2026-06-04	36.420	38.560	36.180	38.250	38.250	28,274,520
2026-06-03	36.700	38.170	36.370	37.000	36.934	27,924,551
2026-06-02	36.520	37.280	35.080	36.900	36.834	24,345,543
2026-06-01	38.600	38.640	36.000	36.640	36.575	26,354,156
2026-05-29	42.350	43.350	37.700	38.200	38.132	40,140,233
2026-05-28	40.890	42.580	40.230	42.010	41.935	29,162,716
2026-05-27	43.020	43.580	40.280	40.920	40.847	39,696,958
2026-05-26	46.400	46.440	43.370	43.850	43.772	37,515,425
2026-05-25	45.910	47.540	44.890	46.330	46.247	44,974,576
2026-05-22	43.710	45.600	42.850	45.310	45.229	36,595,109
2026-05-21	47.390	47.390	43.000	43.140	43.063	55,283,291
2026-05-20	45.010	48.040	44.930	47.530	47.445	58,515,997
2026-05-19	43.030	45.940	42.420	45.910	45.828	44,241,253
2026-05-18	42.810	45.080	42.460	43.980	43.902	35,204,469
2026-05-15	44.460	45.350	42.630	43.130	43.053	38,675,389
2026-05-14	46.400	46.900	43.530	43.600	43.522	48,963,708
2026-05-13	42.950	46.400	42.650	46.400	46.317	56,697,329
2026-05-12	45.160	45.200	43.140	43.740	43.662	31,370,018
2026-05-11	44.200	44.980	43.180	44.370	44.291	42,580,071
2026-05-08	43.160	44.280	42.910	43.770	43.692	34,838,883
2026-05-07	40.620	45.160	40.620	44.500	44.421	55,410,447
2026-05-06	39.880	41.360	39.880	40.480	40.408	34,683,847
2026-04-30	39.070	39.320	37.790	38.450	38.381	22,429,273
2026-04-29	38.810	39.990	38.680	39.000	38.930	22,293,577
2026-04-28	40.500	40.710	39.000	39.190	39.120	22,510,173
2026-04-27	41.830	41.830	40.320	40.590	40.518	25,850,285

← NewerPage 2 of 3 · 121 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.