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
2022-02-10	12.880	13.050	12.400	12.510	12.404	8,744,944
2022-02-09	12.760	13.090	12.540	13.020	12.909	10,292,878
2022-02-08	12.880	13.020	12.320	12.760	12.651	9,872,200
2022-02-07	12.940	13.180	12.530	12.630	12.522	7,889,950
2022-01-28	13.020	13.080	12.450	12.500	12.394	8,274,970
2022-01-27	13.290	13.400	12.770	12.870	12.760	8,879,899
2022-01-26	13.000	13.420	12.950	13.370	13.256	9,264,090
2022-01-25	13.340	13.880	12.930	12.930	12.820	15,265,571
2022-01-24	13.090	13.390	12.850	13.280	13.167	6,938,214
2022-01-21	13.050	13.400	12.910	13.040	12.929	8,734,100
2022-01-20	14.170	14.170	13.130	13.240	13.127	12,288,800
2022-01-19	14.080	14.280	13.700	14.080	13.960	9,572,198
2022-01-18	14.690	14.850	14.150	14.200	14.079	9,786,625
2022-01-17	14.350	14.730	14.100	14.600	14.476	10,853,250
2022-01-14	13.920	14.640	13.840	14.300	14.178	12,024,075
2022-01-13	14.350	14.430	13.970	13.980	13.861	10,541,936
2022-01-12	13.900	14.740	13.810	14.510	14.386	18,828,730
2022-01-11	14.100	14.100	13.590	13.690	13.573	8,166,869
2022-01-10	13.900	14.230	13.860	14.050	13.930	9,423,277
2022-01-07	14.760	14.990	13.980	14.100	13.980	14,110,130
2022-01-06	14.390	15.000	14.300	14.760	14.634	13,512,250
2022-01-05	15.290	15.330	14.230	14.430	14.307	17,553,816
2022-01-04	15.780	15.910	15.200	15.290	15.160	13,224,398
2021-12-31	16.000	16.120	15.750	15.780	15.646	7,877,487
2021-12-30	16.320	16.400	15.820	15.880	15.745	11,039,134
2021-12-29	16.560	16.560	16.010	16.140	16.003	13,410,756
2021-12-28	15.610	16.500	15.470	16.360	16.221	18,781,753
2021-12-27	15.390	16.050	15.270	15.590	15.457	15,011,384
2021-12-24	16.200	16.260	15.150	15.390	15.259	17,513,708
2021-12-23	15.950	16.440	15.890	16.170	16.032	13,725,019
2021-12-22	16.500	16.690	16.130	16.200	16.062	12,470,239
2021-12-21	16.890	16.950	16.320	16.670	16.528	11,872,715
2021-12-20	17.700	18.090	16.500	16.790	16.647	19,395,876
2021-12-17	17.700	18.520	17.700	17.900	17.748	19,059,093
2021-12-16	17.500	18.430	17.460	17.850	17.698	18,527,034
2021-12-15	17.290	18.280	17.150	17.610	17.460	16,915,920
2021-12-14	17.400	18.120	16.980	17.480	17.331	20,840,538
2021-12-13	17.650	18.450	17.410	18.060	17.906	16,684,734
2021-12-10	17.000	18.100	16.870	17.680	17.529	18,609,277
2021-12-09	17.500	17.700	16.990	17.060	16.915	15,746,333
2021-12-08	17.500	18.100	17.240	17.600	17.450	18,104,860
2021-12-07	18.180	18.250	16.950	17.140	16.994	17,570,430
2021-12-06	19.070	19.600	17.920	18.090	17.936	19,977,373
2021-12-03	18.600	19.310	18.090	19.100	18.937	19,536,570
2021-12-02	20.060	20.060	18.320	18.800	18.640	25,759,436
2021-12-01	19.550	20.310	18.960	20.080	19.909	27,222,411
2021-11-30	20.900	20.910	19.220	19.640	19.473	31,588,808
2021-11-29	19.970	20.980	19.460	20.850	20.672	29,347,913
2021-11-26	20.000	21.000	19.850	20.010	19.840	23,158,560
2021-11-25	20.600	21.150	20.000	20.010	19.840	20,690,346
2021-11-24	20.910	21.770	20.330	20.680	20.504	27,072,898
2021-11-23	21.460	23.390	20.920	21.280	21.099	41,542,745
2021-11-22	20.350	21.670	19.700	20.910	20.732	42,458,099
2021-11-19	19.680	20.610	18.260	20.560	20.385	39,198,134
2021-11-18	19.510	20.250	18.920	19.550	19.384	26,988,941
2021-11-17	18.500	19.500	18.400	19.200	19.037	24,067,094
2021-11-16	19.420	19.640	18.200	18.390	18.233	28,453,496
2021-11-15	20.110	20.400	19.150	19.180	19.017	23,010,694
2021-11-12	19.610	20.650	19.200	20.190	20.018	30,874,945
2021-11-11	18.590	20.870	18.410	19.660	19.493	44,329,353

← NewerPage 20 of 21 · 1,220 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.