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
2025-07-25	18.400	18.450	18.120	18.280	18.247	14,429,200
2025-07-24	18.300	18.560	18.200	18.400	18.367	17,148,750
2025-07-23	18.480	18.630	18.250	18.350	18.317	11,952,054
2025-07-22	18.630	18.810	18.220	18.440	18.407	17,175,394
2025-07-21	18.910	18.960	18.520	18.750	18.717	20,828,394
2025-07-18	18.950	19.430	18.900	19.050	19.016	23,872,461
2025-07-17	18.620	19.130	18.620	18.930	18.896	22,615,100
2025-07-16	19.290	19.480	18.830	18.930	18.896	32,575,265
2025-07-15	18.570	19.450	18.470	18.900	18.866	41,189,244
2025-07-14	18.390	18.670	18.260	18.510	18.477	19,112,700
2025-07-11	18.160	18.460	17.910	18.290	18.257	19,868,756
2025-07-10	17.830	18.450	17.830	18.230	18.198	22,552,891
2025-07-09	18.170	18.270	17.770	17.940	17.908	18,267,200
2025-07-08	17.240	18.120	17.200	18.050	18.018	28,196,966
2025-07-07	17.130	17.510	16.980	17.340	17.309	9,508,140
2025-07-04	17.240	17.690	17.150	17.190	17.159	13,570,300
2025-07-03	17.280	17.350	17.090	17.340	17.309	8,260,971
2025-07-02	17.480	17.550	17.020	17.140	17.109	10,578,700
2025-07-01	17.880	17.880	17.410	17.560	17.529	12,829,853
2025-06-30	17.710	17.900	17.630	17.800	17.768	13,863,378
2025-06-27	17.350	17.880	17.330	17.710	17.678	17,623,925
2025-06-26	17.550	17.700	17.370	17.410	17.379	15,389,306
2025-06-25	17.180	17.680	17.140	17.450	17.419	17,345,675
2025-06-24	16.810	17.260	16.710	17.190	17.159	12,951,400
2025-06-23	16.390	16.760	16.190	16.750	16.720	8,212,525
2025-06-20	16.810	17.120	16.480	16.500	16.471	10,342,630
2025-06-19	17.310	17.470	16.830	16.930	16.900	12,327,878
2025-06-18	16.860	17.280	16.730	17.280	17.249	12,629,449
2025-06-17	17.160	17.250	16.850	16.970	16.940	8,440,021
2025-06-16	16.720	17.360	16.710	17.130	17.099	11,815,496
2025-06-13	17.160	17.380	16.810	16.830	16.800	12,196,650
2025-06-12	17.070	17.500	16.930	17.380	17.349	13,267,267
2025-06-11	17.250	17.490	17.080	17.120	17.090	13,676,492
2025-06-10	17.950	18.050	17.020	17.330	17.299	18,383,700
2025-06-09	17.860	18.000	17.750	17.930	17.898	14,142,200
2025-06-06	17.870	18.190	17.750	17.770	17.738	18,444,609
2025-06-05	17.420	18.190	17.210	18.020	17.988	30,546,135
2025-06-04	17.300	18.870	17.240	17.850	17.818	40,322,241
2025-06-03	16.440	16.990	16.390	16.720	16.690	8,790,527
2025-05-30	16.770	16.980	16.490	16.520	16.491	11,745,400
2025-05-29	16.650	17.100	16.640	16.930	16.900	11,938,800
2025-05-28	17.040	17.100	16.580	16.740	16.710	11,691,836
2025-05-27	17.380	17.620	16.810	17.070	17.040	17,021,498
2025-05-26	16.410	17.450	16.400	17.290	17.259	20,492,000
2025-05-23	16.710	16.760	16.360	16.420	16.391	11,695,840
2025-05-22	16.650	17.000	16.450	16.500	16.471	10,155,221
2025-05-21	17.040	17.070	16.680	16.750	16.720	9,422,300
2025-05-20	16.980	17.220	16.710	17.100	17.070	10,903,479
2025-05-19	17.450	17.530	16.730	16.870	16.840	19,335,802
2025-05-16	17.370	17.870	17.340	17.470	17.439	10,002,400
2025-05-15	18.250	18.260	17.460	17.480	17.449	14,971,323
2025-05-14	18.660	19.060	18.140	18.410	18.377	15,422,684
2025-05-13	18.900	19.000	18.460	18.530	18.497	13,469,901
2025-05-12	18.670	18.820	18.400	18.750	18.717	12,391,939
2025-05-09	19.100	19.110	18.300	18.480	18.447	16,032,900
2025-05-08	18.840	19.430	18.830	19.180	19.146	14,416,625
2025-05-07	19.610	19.880	18.880	19.100	19.066	19,620,480
2025-05-06	18.450	19.480	18.400	19.320	19.286	23,640,880
2025-04-30	17.710	18.310	17.610	18.150	18.118	13,214,976
2025-04-29	17.600	18.000	17.400	17.640	17.609	10,936,004

← NewerPage 6 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.