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
2026-04-24	41.610	42.200	39.610	41.000	40.927	36,693,043
2026-04-23	44.220	44.220	42.130	42.400	42.324	34,536,768
2026-04-22	41.530	45.000	41.210	44.250	44.171	51,112,374
2026-04-21	42.000	43.000	40.800	41.920	41.845	57,736,892
2026-04-20	43.000	47.170	42.750	44.970	44.890	55,245,374
2026-04-17	41.900	43.980	41.490	42.600	42.524	41,187,338
2026-04-16	40.730	42.690	40.680	41.950	41.875	30,700,068
2026-04-15	41.500	42.450	40.800	41.080	41.007	38,362,970
2026-04-14	40.420	43.260	40.250	41.900	41.825	49,313,186
2026-04-13	38.720	40.910	38.720	40.440	40.368	42,934,233
2026-04-10	38.210	40.220	38.000	38.600	38.531	46,714,868
2026-04-09	36.250	38.010	36.250	37.630	37.563	32,941,016
2026-04-08	34.990	37.560	34.770	37.400	37.333	39,025,240
2026-04-07	34.210	34.840	33.440	33.520	33.460	17,450,999
2026-04-03	34.500	35.200	33.760	33.830	33.770	20,737,874
2026-04-02	36.200	36.270	34.030	34.210	34.149	24,345,345
2026-04-01	36.300	36.850	35.660	36.330	36.265	26,295,755
2026-03-31	36.110	36.980	34.940	35.120	35.057	24,145,012
2026-03-30	35.000	37.300	34.500	36.580	36.515	29,149,172
2026-03-27	35.480	36.470	34.800	35.800	35.736	29,260,076
2026-03-26	38.150	38.400	36.400	36.560	36.495	31,808,063
2026-03-25	38.480	40.300	37.200	38.490	38.421	41,521,768
2026-03-24	37.990	38.350	36.300	37.930	37.862	38,447,569
2026-03-23	37.690	38.940	36.390	36.700	36.635	36,740,682
2026-03-20	40.470	41.500	39.140	39.240	39.170	50,284,217
2026-03-19	40.660	41.920	39.680	40.500	40.428	51,083,388
2026-03-18	37.940	42.300	37.230	41.400	41.326	74,376,860
2026-03-17	39.420	39.680	36.510	36.570	36.505	41,095,533
2026-03-16	38.280	40.450	37.000	39.880	39.809	50,754,776
2026-03-13	39.040	39.840	38.120	38.270	38.202	33,502,505
2026-03-12	41.370	41.790	39.410	40.020	39.949	41,423,297
2026-03-11	41.290	43.500	40.970	41.990	41.915	65,671,728
2026-03-10	38.280	42.170	38.000	41.790	41.716	74,231,026
2026-03-09	36.760	37.500	34.970	37.400	37.333	46,468,822
2026-03-06	38.500	39.710	37.700	37.800	37.733	50,209,282
2026-03-05	38.030	40.260	37.760	38.660	38.591	64,138,813
2026-03-04	36.130	38.450	36.130	37.360	37.293	37,939,833
2026-03-03	39.520	40.260	36.700	36.900	36.834	58,674,754
2026-03-02	38.300	41.230	38.110	39.100	39.030	63,928,532
2026-02-27	38.000	39.180	37.200	39.020	38.950	86,527,511
2026-02-26	31.830	38.150	31.790	38.150	38.082	95,735,102
2026-02-25	31.130	31.930	31.130	31.790	31.733	26,466,735
2026-02-24	31.390	32.100	30.510	31.430	31.374	35,115,165
2026-02-13	30.080	32.590	30.070	31.390	31.334	46,280,387
2026-02-12	30.010	31.470	29.940	30.750	30.695	51,356,702
2026-02-11	28.810	29.890	28.740	28.760	28.709	15,428,151
2026-02-10	28.390	30.150	28.390	29.190	29.138	24,880,141
2026-02-09	28.810	29.060	28.300	28.670	28.619	16,397,896
2026-02-06	27.110	28.270	27.000	27.680	27.631	13,214,395
2026-02-05	28.000	28.230	27.110	27.290	27.241	15,333,136
2026-02-04	28.970	29.270	28.030	28.410	28.359	17,897,499
2026-02-03	28.790	29.280	28.020	29.240	29.188	21,348,894
2026-02-02	28.500	29.190	28.260	28.440	28.389	19,691,368
2026-01-30	27.950	28.900	27.730	28.400	28.349	17,967,513
2026-01-29	29.500	29.500	28.100	28.180	28.130	25,204,592
2026-01-28	29.400	30.350	28.750	29.830	29.777	28,043,387
2026-01-27	29.330	29.570	28.000	29.480	29.427	21,168,593
2026-01-26	29.880	30.630	29.140	29.580	29.527	23,351,540
2026-01-23	30.000	30.320	29.690	29.880	29.827	20,039,176
2026-01-22	30.790	31.250	29.930	30.260	30.206	21,217,872

← NewerPage 3 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.