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
2025-01-23	21.450	21.580	19.070	19.170	19.136	54,328,236
2025-01-22	21.190	22.500	20.850	20.880	20.843	49,307,041
2025-01-21	20.650	21.410	20.010	21.400	21.362	41,380,192
2025-01-20	20.170	20.800	20.000	20.380	20.344	35,158,862
2025-01-17	20.080	20.480	19.570	19.870	19.835	33,848,650
2025-01-16	20.170	20.750	19.740	20.490	20.454	41,715,899
2025-01-15	20.380	20.680	19.780	19.840	19.805	30,137,332
2025-01-14	19.300	20.430	18.810	20.380	20.344	43,243,543
2025-01-13	18.560	19.360	18.000	18.860	18.826	31,173,706
2025-01-10	19.100	20.290	18.680	19.360	19.326	43,437,750
2025-01-09	18.900	20.400	18.850	19.740	19.705	47,623,105
2025-01-08	19.180	19.580	17.950	19.170	19.136	43,104,835
2025-01-07	18.340	19.600	18.160	19.550	19.515	43,687,825
2025-01-06	18.450	18.680	17.880	18.410	18.377	32,215,853
2025-01-03	20.180	20.180	18.000	18.210	18.178	43,975,831
2025-01-02	20.100	20.890	19.410	20.380	20.344	39,775,154
2024-12-31	21.550	21.810	20.030	20.160	20.124	45,140,796
2024-12-30	22.290	22.930	21.080	21.150	21.112	53,992,664
2024-12-27	23.050	24.120	21.660	22.160	22.121	65,935,305
2024-12-26	21.850	24.540	21.510	23.050	23.009	82,706,629
2024-12-25	21.500	23.500	21.300	22.120	22.081	72,687,105
2024-12-24	21.300	22.550	20.200	22.550	22.510	85,270,116
2024-12-23	20.400	22.740	20.400	21.880	21.841	95,063,120
2024-12-20	19.800	21.350	19.480	19.830	19.795	102,718,237
2024-12-19	15.990	19.800	15.900	19.800	19.765	65,825,141
2024-12-18	15.920	17.110	15.220	16.500	16.471	33,913,697
2024-12-17	17.820	17.940	15.840	15.920	15.892	44,951,859
2024-12-16	18.890	19.540	18.000	18.260	18.227	54,161,738
2024-12-13	16.810	19.220	16.200	18.160	18.128	60,149,634
2024-12-12	16.690	17.540	16.640	16.820	16.790	31,528,750
2024-12-11	16.080	16.880	16.000	16.550	16.521	21,787,408
2024-12-10	16.830	17.090	16.080	16.160	16.131	23,248,315
2024-12-09	16.150	17.170	16.030	16.220	16.191	27,616,399
2024-12-06	16.120	16.480	15.780	15.930	15.902	16,272,384
2024-12-05	15.380	16.330	15.350	16.110	16.081	18,143,251
2024-12-04	16.170	16.420	15.470	15.600	15.572	21,018,909
2024-12-03	16.390	16.550	15.760	15.960	15.932	21,051,409
2024-12-02	16.750	16.870	16.410	16.500	16.471	20,814,600
2024-11-29	16.410	17.250	16.260	16.740	16.710	20,235,988
2024-11-28	17.080	17.350	16.570	16.640	16.610	22,623,577
2024-11-27	15.890	17.300	15.310	17.300	17.269	34,305,363
2024-11-26	16.210	16.990	15.990	16.040	16.011	31,733,648
2024-11-25	18.060	18.060	16.300	16.780	16.750	41,297,984
2024-11-22	17.330	19.280	17.330	18.120	18.088	57,591,806
2024-11-21	17.300	17.880	16.840	17.700	17.668	35,284,983
2024-11-20	16.800	18.270	16.720	17.950	17.918	53,413,839
2024-11-19	15.590	16.300	15.100	16.250	16.221	27,425,825
2024-11-18	16.500	17.870	15.160	15.500	15.472	38,383,816
2024-11-15	16.200	17.410	16.100	16.230	16.201	34,727,489
2024-11-14	17.110	17.400	16.110	16.180	16.151	31,604,720
2024-11-13	17.200	17.770	16.410	17.280	17.249	44,829,431
2024-11-12	17.890	19.200	17.500	18.010	17.978	70,406,774
2024-11-11	15.910	17.190	15.910	17.150	17.119	57,168,000
2024-11-08	16.850	17.440	15.910	15.910	15.882	72,950,236
2024-11-07	14.200	17.020	14.010	17.020	16.990	94,705,318
2024-11-06	13.000	14.830	13.000	14.180	14.155	61,069,794
2024-11-05	12.180	13.410	12.100	13.030	13.007	34,950,443
2024-11-04	11.700	12.150	11.700	12.100	12.078	11,656,750
2024-11-01	12.770	12.780	11.780	11.800	11.779	21,976,336
2024-10-31	12.480	13.150	12.480	12.690	12.667	25,137,900

← NewerPage 8 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.