Guangzhou Goaland Energy Conservation Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 25.050 | 26.800 | 24.020 | 26.570 | 26.570 | 25,205,611 |
| 2026-10-22 | 26.500 | 26.670 | 25.030 | 25.050 | 25.050 | 13,869,196 |
| 2026-10-21 | 26.400 | 26.880 | 25.910 | 26.230 | 26.230 | 14,848,684 |
| 2026-10-20 | 25.660 | 26.790 | 25.400 | 26.270 | 26.270 | 12,074,936 |
| 2026-10-19 | 25.780 | 26.190 | 24.750 | 25.950 | 25.950 | 10,672,435 |
| 2026-10-16 | 26.800 | 27.000 | 25.720 | 25.910 | 25.910 | 11,641,060 |
| 2026-10-15 | 26.320 | 27.060 | 26.080 | 26.180 | 26.180 | 13,368,196 |
| 2026-10-14 | 28.240 | 28.400 | 27.400 | 27.410 | 27.410 | 10,285,659 |
| 2026-10-13 | 27.010 | 29.100 | 26.230 | 28.500 | 28.500 | 20,117,531 |
| 2026-10-12 | 28.430 | 28.590 | 27.630 | 27.860 | 27.860 | 13,306,663 |
| 2026-10-09 | 29.720 | 29.840 | 26.920 | 28.680 | 28.680 | 25,911,480 |
| 2026-10-08 | 31.450 | 31.700 | 29.560 | 29.910 | 29.910 | 15,673,208 |
| 2026-09-30 | 33.610 | 33.800 | 31.320 | 31.410 | 31.410 | 20,984,051 |
| 2026-09-29 | 33.550 | 33.990 | 33.000 | 33.480 | 33.480 | 11,757,041 |
| 2026-09-28 | 35.930 | 36.270 | 33.270 | 33.500 | 33.500 | 20,304,645 |
| 2026-09-24 | 35.740 | 36.750 | 35.450 | 35.920 | 35.920 | 19,873,885 |
| 2026-09-23 | 36.420 | 37.240 | 35.850 | 36.020 | 36.020 | 20,409,818 |
Page 1 of 1 · 17 trading days
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.