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
2025-10-27	29.950	30.380	29.120	29.520	29.467	38,012,173
2025-10-24	29.010	29.880	28.900	29.860	29.807	30,633,931
2025-10-23	28.990	29.100	28.070	29.030	28.978	17,781,194
2025-10-22	29.020	29.450	28.500	29.080	29.028	16,777,190
2025-10-21	28.900	29.700	28.500	29.450	29.398	22,626,502
2025-10-20	28.880	29.850	28.450	28.810	28.759	28,629,799
2025-10-17	30.200	30.500	28.150	28.450	28.399	32,541,158
2025-10-16	30.800	31.070	30.050	30.460	30.406	26,098,429
2025-10-15	30.400	31.500	29.150	31.170	31.114	36,183,707
2025-10-14	31.930	33.140	30.210	30.490	30.436	43,905,973
2025-10-13	30.010	32.050	29.910	31.890	31.833	41,853,644
2025-10-10	31.830	33.330	31.390	32.200	32.143	44,247,715
2025-10-09	32.860	33.990	32.100	32.260	32.203	47,117,545
2025-09-30	32.500	33.750	32.110	32.520	32.462	40,740,299
2025-09-29	30.810	32.920	30.460	32.260	32.203	45,411,955
2025-09-26	32.320	32.910	30.740	30.780	30.725	50,521,680
2025-09-25	32.000	35.000	31.950	32.900	32.841	66,767,004
2025-09-24	32.750	32.800	31.210	31.840	31.783	48,313,232
2025-09-23	34.240	36.190	32.100	32.740	32.682	68,736,468
2025-09-22	31.920	33.830	31.600	33.160	33.101	54,359,238
2025-09-19	34.400	34.490	31.850	31.980	31.923	64,335,374
2025-09-18	31.990	35.850	31.380	34.510	34.448	93,392,544
2025-09-17	30.730	33.180	30.500	32.260	32.203	70,772,799
2025-09-16	30.170	31.800	29.410	30.990	30.935	63,950,637
2025-09-15	29.080	30.290	28.300	29.830	29.777	41,403,319
2025-09-12	29.500	30.570	29.220	29.540	29.487	49,802,944
2025-09-11	29.380	30.620	28.650	30.040	29.986	69,669,341
2025-09-10	28.660	29.680	28.210	29.380	29.328	52,457,611
2025-09-09	28.500	29.300	27.780	28.020	27.970	35,709,423
2025-09-08	29.210	29.660	28.230	28.540	28.489	37,492,414
2025-09-05	28.100	29.250	27.900	29.170	29.118	39,284,942
2025-09-04	29.820	30.350	27.040	27.670	27.621	51,682,735
2025-09-03	29.250	31.060	28.800	29.830	29.777	57,697,551
2025-09-02	32.040	32.220	28.800	28.960	28.908	67,023,575
2025-09-01	33.000	33.920	31.750	32.020	31.963	56,336,690
2025-08-29	34.050	34.230	32.000	32.440	32.382	66,552,384
2025-08-28	31.030	33.200	30.100	33.020	32.961	82,797,911
2025-08-27	31.000	33.760	30.880	31.800	31.743	88,172,436
2025-08-26	32.700	34.300	31.750	32.000	31.943	78,844,668
2025-08-25	32.180	33.890	30.820	33.420	33.360	97,536,276
2025-08-22	32.270	32.750	31.400	32.160	32.103	68,994,978
2025-08-21	32.740	33.000	29.670	32.410	32.352	89,258,705
2025-08-20	32.610	33.230	31.200	32.460	32.402	74,407,520
2025-08-19	33.760	36.040	32.100	33.000	32.941	129,364,584
2025-08-18	27.280	30.940	27.190	30.940	30.885	72,142,238
2025-08-15	24.400	26.500	24.240	25.780	25.734	93,776,900
2025-08-14	24.350	25.380	23.620	24.110	24.067	84,706,594
2025-08-13	22.500	25.330	22.390	24.360	24.317	89,068,260
2025-08-12	21.320	23.150	21.190	22.830	22.789	80,754,784
2025-08-11	21.500	22.120	21.110	21.690	21.651	61,717,661
2025-08-08	20.700	21.780	20.500	21.440	21.402	58,045,283
2025-08-07	20.550	21.320	20.310	20.800	20.763	41,996,822
2025-08-06	20.410	22.050	20.380	20.820	20.783	56,899,766
2025-08-05	20.500	20.650	20.050	20.510	20.473	36,049,161
2025-08-04	19.670	21.110	19.440	20.570	20.533	46,615,301
2025-08-01	20.030	20.450	19.700	19.860	19.825	36,639,099
2025-07-31	19.300	20.860	19.250	20.130	20.094	73,296,654
2025-07-30	18.600	19.440	18.600	19.020	18.986	49,805,877
2025-07-29	18.120	19.110	17.910	18.630	18.597	33,822,124
2025-07-28	18.650	18.880	18.080	18.180	18.148	36,905,736

← NewerPage 5 of 21 · 1,219 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.