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
2025-04-28	18.400	18.750	17.510	17.750	17.718	19,128,000
2025-04-25	18.740	19.180	18.160	18.210	18.178	18,234,575
2025-04-24	18.580	18.740	18.310	18.380	18.347	8,885,000
2025-04-23	18.900	19.090	18.650	18.760	18.727	10,683,500
2025-04-22	19.430	19.450	18.630	18.660	18.627	13,625,709
2025-04-21	18.600	19.500	17.800	19.500	19.465	23,653,513
2025-04-18	17.600	18.990	17.600	18.590	18.557	24,992,234
2025-04-17	17.710	18.340	17.500	17.750	17.718	12,143,022
2025-04-16	18.610	18.850	17.350	17.880	17.848	18,400,525
2025-04-15	18.200	18.660	17.920	18.400	18.367	22,260,000
2025-04-14	17.680	18.100	17.310	17.870	17.838	20,295,932
2025-04-11	16.500	17.400	16.150	17.130	17.099	19,602,174
2025-04-10	16.650	17.300	16.360	16.420	16.391	22,709,272
2025-04-09	14.800	16.170	13.260	15.910	15.882	28,653,927
2025-04-08	15.880	16.740	14.500	15.220	15.193	31,191,645
2025-04-07	17.890	18.700	15.840	15.840	15.812	23,716,159
2025-04-03	19.500	20.240	19.240	19.800	19.765	15,632,789
2025-04-02	19.800	20.590	19.800	20.020	19.984	20,050,661
2025-04-01	19.450	20.500	19.110	19.940	19.904	23,659,477
2025-03-31	19.270	19.650	18.400	19.550	19.515	18,680,130
2025-03-28	20.070	20.350	19.440	19.450	19.415	15,364,534
2025-03-27	19.640	20.570	19.270	20.130	20.094	21,024,440
2025-03-26	19.850	20.280	19.740	19.870	19.835	12,860,671
2025-03-25	20.240	21.080	19.840	20.050	20.014	21,115,650
2025-03-24	20.780	21.320	19.600	20.330	20.294	23,175,099
2025-03-21	21.080	21.220	20.460	20.780	20.743	21,671,300
2025-03-20	21.580	22.060	21.060	21.080	21.042	27,467,137
2025-03-19	22.090	22.450	21.500	21.810	21.771	25,184,350
2025-03-18	22.680	23.110	21.740	22.330	22.290	37,022,905
2025-03-17	23.000	23.380	21.940	22.470	22.430	48,202,537
2025-03-14	21.840	23.730	21.220	23.520	23.478	66,335,026
2025-03-13	21.200	22.440	21.150	21.850	21.811	62,459,880
2025-03-12	21.000	22.370	20.850	21.540	21.502	65,822,277
2025-03-11	19.900	21.300	19.470	21.240	21.202	52,134,725
2025-03-10	18.600	20.450	18.540	20.300	20.264	55,143,867
2025-03-07	18.790	18.960	18.420	18.530	18.497	18,922,115
2025-03-06	18.620	19.500	18.400	19.060	19.026	31,238,971
2025-03-05	18.050	18.600	17.950	18.600	18.567	19,088,404
2025-03-04	17.560	18.250	17.510	18.210	18.178	14,390,463
2025-03-03	17.950	18.330	17.580	17.800	17.768	19,762,896
2025-02-28	19.100	19.240	17.810	17.860	17.828	30,504,280
2025-02-27	20.260	20.330	18.870	19.450	19.415	38,418,575
2025-02-26	20.590	20.700	19.980	20.320	20.284	32,371,476
2025-02-25	20.300	21.040	20.200	20.590	20.553	40,650,256
2025-02-24	20.330	21.710	19.680	21.330	21.292	67,990,154
2025-02-21	19.470	20.940	19.300	20.760	20.723	71,579,019
2025-02-20	18.780	19.150	18.480	19.070	19.036	31,777,400
2025-02-19	18.310	19.230	18.310	18.900	18.866	32,363,060
2025-02-18	19.380	19.680	18.160	18.200	18.168	43,171,345
2025-02-17	17.590	20.500	17.590	19.590	19.555	67,404,096
2025-02-14	17.920	18.080	17.280	17.440	17.409	24,173,400
2025-02-13	18.500	18.500	17.840	17.920	17.888	27,829,200
2025-02-12	17.500	18.970	17.400	18.590	18.557	41,805,031
2025-02-11	17.840	18.070	17.500	17.530	17.499	31,004,149
2025-02-10	17.620	18.120	17.620	17.950	17.918	29,157,007
2025-02-07	17.360	18.170	17.210	17.600	17.569	32,212,310
2025-02-06	17.000	17.580	16.850	17.190	17.159	28,854,728
2025-02-05	17.110	17.350	16.060	16.910	16.880	38,826,242
2025-01-27	19.420	19.500	17.490	17.590	17.559	38,001,351
2025-01-24	19.180	20.140	19.180	19.770	19.735	34,261,097

← NewerPage 7 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.