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
2026-01-21	29.010	30.990	29.010	30.690	30.635	30,358,117
2026-01-20	32.800	32.900	29.230	29.550	29.497	52,001,322
2026-01-19	32.690	33.770	32.380	32.930	32.871	26,204,037
2026-01-16	33.600	34.280	32.730	33.000	32.941	27,650,691
2026-01-15	33.000	34.000	32.720	33.200	33.141	39,771,428
2026-01-14	30.900	33.950	30.660	33.190	33.131	58,048,905
2026-01-13	32.300	32.910	30.660	30.900	30.845	38,465,039
2026-01-12	33.180	33.550	32.040	32.370	32.312	41,909,209
2026-01-09	31.640	33.370	31.640	32.580	32.522	44,442,015
2026-01-08	31.980	32.320	31.200	31.500	31.444	29,995,385
2026-01-07	30.000	32.110	29.700	31.920	31.863	49,134,220
2026-01-06	31.600	31.670	30.500	31.000	30.945	35,782,751
2026-01-05	30.880	32.100	30.630	31.790	31.733	33,280,705
2025-12-31	31.300	31.950	30.660	30.680	30.625	29,596,438
2025-12-30	30.540	32.800	30.200	31.600	31.544	49,271,812
2025-12-29	31.250	32.190	30.750	30.970	30.915	32,769,124
2025-12-26	31.310	31.820	30.420	30.660	30.605	36,978,591
2025-12-25	30.910	32.230	30.830	31.500	31.444	47,444,054
2025-12-24	31.080	32.520	30.800	31.400	31.344	61,493,040
2025-12-23	29.210	31.560	29.080	30.790	30.735	59,030,510
2025-12-22	29.080	29.660	28.930	29.360	29.308	29,498,601
2025-12-19	28.990	29.500	28.710	28.960	28.908	30,187,540
2025-12-18	29.950	30.300	28.710	28.800	28.749	48,274,260
2025-12-17	28.030	29.980	28.030	29.960	29.907	63,122,944
2025-12-16	27.040	28.180	26.270	27.820	27.770	31,880,066
2025-12-15	27.210	27.990	26.940	27.530	27.481	23,078,619
2025-12-12	26.210	27.770	25.850	27.480	27.431	25,288,647
2025-12-11	27.250	27.430	26.260	26.260	26.213	14,020,171
2025-12-10	27.200	27.440	26.720	27.280	27.231	14,288,827
2025-12-09	27.080	27.780	27.040	27.380	27.331	21,920,150
2025-12-08	26.380	27.300	26.260	27.040	26.992	23,198,970
2025-12-05	25.520	26.170	25.220	26.080	26.034	11,124,530
2025-12-04	25.680	25.940	25.290	25.750	25.704	11,240,447
2025-12-03	26.830	27.000	25.680	25.720	25.674	17,808,889
2025-12-02	26.900	27.070	26.130	26.180	26.133	13,779,284
2025-12-01	26.550	27.250	26.420	26.960	26.912	17,870,844
2025-11-28	25.950	26.830	25.750	26.470	26.423	16,072,263
2025-11-27	26.300	26.850	25.930	25.950	25.904	15,689,762
2025-11-26	25.900	26.590	25.600	26.210	26.163	16,028,932
2025-11-25	26.010	26.980	26.010	26.160	26.113	21,442,981
2025-11-24	25.690	26.170	25.320	25.980	25.934	15,281,361
2025-11-21	26.200	26.860	25.380	25.380	25.335	24,137,234
2025-11-20	26.550	27.090	25.640	26.680	26.632	21,322,825
2025-11-19	26.680	26.880	25.860	25.990	25.944	12,841,720
2025-11-18	27.010	27.340	26.530	26.700	26.652	13,830,872
2025-11-17	26.500	27.600	26.500	27.180	27.132	17,526,966
2025-11-14	26.760	27.230	26.210	26.440	26.393	15,935,711
2025-11-13	26.240	27.860	25.960	27.360	27.311	28,067,125
2025-11-12	26.300	26.400	25.700	26.130	26.083	12,787,294
2025-11-11	26.800	26.970	26.280	26.440	26.393	11,529,038
2025-11-10	27.380	27.580	26.370	26.640	26.593	15,174,764
2025-11-07	27.700	27.990	27.250	27.360	27.311	15,096,917
2025-11-06	27.140	27.610	27.140	27.560	27.511	14,293,786
2025-11-05	26.540	27.260	26.500	27.100	27.052	11,639,094
2025-11-04	27.610	27.730	26.820	27.120	27.072	16,467,027
2025-11-03	27.680	27.970	27.350	27.830	27.780	15,704,886
2025-10-31	27.900	28.480	27.780	27.840	27.790	20,297,455
2025-10-30	29.510	29.510	27.860	27.860	27.810	42,338,440
2025-10-29	29.520	30.200	28.930	29.800	29.747	28,344,098
2025-10-28	29.280	29.790	28.720	29.170	29.118	25,515,832

← NewerPage 4 of 5 · 243 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.