Guangzhou Goaland Energy Conservation Tech Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	17.510	18.850	17.510	18.790	18.630	35,123,841
2021-11-09	17.510	18.300	17.260	18.180	18.025	37,059,119
2021-11-08	17.340	17.840	16.860	17.020	16.875	31,264,985
2021-11-05	18.910	19.010	17.150	17.250	17.103	47,970,904
2021-11-04	20.400	20.750	18.880	19.300	19.136	46,243,465
2021-11-03	20.600	21.390	19.700	20.400	20.226	44,367,368
2021-11-02	19.710	21.200	19.090	20.980	20.801	54,629,797
2021-11-01	17.250	22.150	17.230	20.400	20.226	82,146,389
2021-10-29	18.780	19.500	17.500	18.460	18.303	56,363,562
2021-10-28	17.150	18.980	16.920	18.120	17.966	59,071,056
2021-10-27	16.790	17.960	16.690	17.460	17.311	60,950,830
2021-10-26	17.740	18.320	16.740	17.600	17.450	73,798,702
2021-10-25	13.970	16.440	13.950	16.440	16.300	29,337,272
2021-10-22	13.590	13.860	13.100	13.700	13.583	9,499,551
2021-10-21	13.520	14.000	13.200	13.290	13.177	7,450,945
2021-10-20	13.600	13.920	13.270	13.630	13.514	7,213,810
2021-10-19	13.280	14.250	13.280	13.620	13.504	8,701,985
2021-10-18	13.090	14.300	13.090	13.800	13.683	12,995,840
2021-10-15	13.340	13.450	12.710	13.180	13.068	8,815,908
2021-10-14	12.270	13.770	11.940	13.480	13.365	12,882,740

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.