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
2024-10-30	12.760	12.870	12.370	12.600	12.578	21,858,356
2024-10-29	13.050	13.430	12.760	12.830	12.807	29,094,356
2024-10-28	13.090	13.090	12.700	12.990	12.967	25,208,600
2024-10-25	12.620	13.370	12.620	13.170	13.147	37,552,172
2024-10-24	12.810	13.440	12.580	13.000	12.977	30,387,909
2024-10-23	13.320	13.500	12.710	12.900	12.877	31,261,800
2024-10-22	13.810	14.260	12.950	13.360	13.336	54,816,155
2024-10-21	14.130	15.800	13.830	14.340	14.314	91,019,254
2024-10-18	12.040	13.960	11.850	13.450	13.426	68,282,215
2024-10-17	11.200	12.300	11.200	11.800	11.779	33,658,272
2024-10-16	10.750	11.360	10.750	11.150	11.130	10,677,430
2024-10-15	11.200	11.580	11.040	11.080	11.060	14,475,332
2024-10-14	10.880	11.330	10.630	11.330	11.310	15,843,900
2024-10-11	11.700	11.730	10.800	10.930	10.911	17,402,916
2024-10-10	11.900	12.470	11.670	11.780	11.759	16,584,107
2024-10-09	12.800	13.180	11.710	11.720	11.699	28,427,706
2024-10-08	14.300	14.300	12.320	13.480	13.456	44,581,090
2024-09-30	11.000	12.180	10.810	12.010	11.989	32,117,585
2024-09-27	9.960	10.700	9.920	10.540	10.521	18,553,575
2024-09-26	9.590	9.820	9.520	9.800	9.783	8,315,150
2024-09-25	9.660	9.860	9.540	9.620	9.603	9,158,400
2024-09-24	9.260	9.590	9.150	9.550	9.533	8,506,989
2024-09-23	9.050	9.370	9.020	9.190	9.174	5,158,587
2024-09-20	9.280	9.300	9.050	9.090	9.074	5,812,600
2024-09-19	9.320	9.360	9.050	9.260	9.244	7,504,237
2024-09-18	9.560	9.580	9.170	9.230	9.214	6,835,000
2024-09-13	9.930	9.940	9.480	9.560	9.543	7,369,800
2024-09-12	10.080	10.180	9.930	9.930	9.912	3,414,250
2024-09-11	10.170	10.200	10.020	10.060	10.042	2,831,100
2024-09-10	10.040	10.230	9.920	10.170	10.152	4,529,738
2024-09-09	10.120	10.140	9.900	10.040	10.022	4,107,900
2024-09-06	10.390	10.400	10.010	10.020	10.002	5,212,300
2024-09-05	10.160	10.300	10.150	10.230	10.212	3,420,400
2024-09-04	10.200	10.230	10.070	10.150	10.132	3,758,800
2024-09-03	10.200	10.370	10.150	10.330	10.312	4,417,400
2024-09-02	10.350	10.660	10.260	10.280	10.262	5,781,197
2024-08-30	10.550	10.720	10.310	10.410	10.391	8,781,300
2024-08-29	10.020	10.420	9.900	10.350	10.332	5,916,925
2024-08-28	10.000	10.190	9.950	10.060	10.042	3,952,777
2024-08-27	10.300	10.310	10.000	10.070	10.052	5,542,325
2024-08-26	9.970	10.650	9.970	10.380	10.362	8,882,958
2024-08-23	10.400	10.440	9.900	9.990	9.972	14,211,372
2024-08-22	10.650	10.970	10.650	10.780	10.761	5,236,400
2024-08-21	10.840	10.970	10.700	10.780	10.761	4,937,883
2024-08-20	10.920	11.010	10.740	10.890	10.871	5,364,450
2024-08-19	11.300	11.300	10.810	10.880	10.861	11,240,740
2024-08-16	11.180	11.600	11.180	11.410	11.390	12,613,218
2024-08-15	10.930	11.400	10.750	11.250	11.230	12,003,724
2024-08-14	10.940	11.180	10.750	11.030	11.010	10,831,251
2024-08-13	10.700	10.840	10.520	10.840	10.821	6,477,685
2024-08-12	10.640	11.160	10.570	10.750	10.731	11,300,900
2024-08-09	10.820	10.830	10.570	10.590	10.571	3,532,197
2024-08-08	10.810	10.840	10.460	10.630	10.611	6,353,200
2024-08-07	10.860	11.140	10.830	10.870	10.851	5,790,100
2024-08-06	10.740	11.010	10.720	10.870	10.851	6,952,060
2024-08-05	11.080	11.220	10.520	10.540	10.521	12,512,977
2024-08-02	11.720	11.830	11.210	11.260	11.240	16,127,324
2024-08-01	11.590	12.100	11.590	11.960	11.939	18,119,231
2024-07-31	11.220	11.640	11.150	11.590	11.569	11,333,783
2024-07-30	11.500	11.500	11.110	11.250	11.230	10,968,300

← NewerPage 9 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.