Guolin Environmental Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.500	11.500	10.450	10.810	10.810	5,508,160
2024-07-26	10.410	10.670	10.410	10.560	10.560	3,159,900
2024-07-25	10.300	10.590	10.200	10.410	10.410	3,692,460
2024-07-24	10.600	10.970	10.400	10.450	10.450	4,870,100
2024-07-23	11.000	11.330	10.710	10.790	10.790	5,926,140
2024-07-22	11.230	11.390	11.050	11.160	11.160	8,737,860
2024-07-19	11.480	12.100	11.290	11.650	11.650	11,361,870
2024-07-18	11.960	12.560	11.470	11.700	11.700	11,497,200
2024-07-17	11.260	11.750	11.140	11.280	11.280	6,754,148
2024-07-16	11.410	11.590	11.060	11.400	11.400	6,927,780
2024-07-15	11.020	12.360	11.010	11.480	11.480	9,456,368
2024-07-12	10.830	11.090	10.600	10.970	10.970	5,406,980
2024-07-11	10.540	10.820	10.510	10.810	10.810	4,274,560
2024-07-10	10.600	10.790	10.270	10.350	10.350	4,680,820
2024-07-09	10.440	10.760	10.170	10.680	10.680	4,274,120
2024-07-08	10.550	10.660	10.240	10.320	10.320	4,106,440
2024-07-05	10.970	10.970	10.480	10.630	10.630	4,918,300
2024-07-04	11.550	11.670	10.900	10.900	10.900	6,894,600
2024-07-03	11.550	11.980	11.450	11.670	11.670	4,190,180
2024-07-02	11.920	11.940	11.570	11.670	11.670	4,108,700
2024-07-01	12.030	12.170	11.550	11.830	11.830	7,173,828
2024-06-28	12.290	12.730	11.960	12.260	12.260	7,697,420
2024-06-27	12.980	13.090	11.820	12.050	12.050	10,425,280
2024-06-26	12.600	13.140	12.300	12.980	12.980	8,465,017
2024-06-25	12.800	13.640	12.630	12.870	12.870	10,715,740
2024-06-24	12.790	13.150	12.520	13.000	13.000	9,316,317
2024-06-21	13.010	13.450	12.730	12.880	12.880	10,066,790
2024-06-20	13.600	13.790	13.210	13.310	13.310	14,614,320
2024-06-19	12.930	14.500	12.420	13.910	13.910	22,263,859
2024-06-18	12.780	12.880	12.300	12.820	12.820	9,028,600
2024-06-17	12.830	12.900	12.320	12.670	12.670	7,914,113
2024-06-14	13.090	13.220	12.660	12.750	12.750	11,798,600
2024-06-13	13.590	13.900	13.230	13.270	13.270	13,777,150
2024-06-12	13.300	13.680	13.200	13.410	13.410	17,545,689
2024-06-11	12.670	13.900	12.310	13.750	13.750	27,871,510
2024-06-07	11.800	13.640	11.520	12.940	12.940	26,292,109
2024-06-06	12.130	12.650	11.200	11.370	11.370	13,497,860
2024-06-05	13.010	13.510	12.260	12.310	12.310	13,162,840
2024-06-04	13.750	13.830	12.680	13.220	13.220	12,923,780
2024-06-03	13.180	13.840	13.160	13.420	13.420	14,987,930
2024-05-31	13.310	13.550	13.020	13.100	13.100	14,895,070
2024-05-30	12.730	14.250	12.680	13.540	13.540	21,814,230
2024-05-29	12.780	13.380	12.660	12.800	12.800	9,700,308
2024-05-28	13.290	13.660	13.030	13.170	13.170	14,017,520
2024-05-27	12.530	13.860	12.400	13.760	13.760	18,551,760
2024-05-24	12.900	13.270	12.650	12.710	12.710	8,867,400
2024-05-23	12.160	13.200	12.160	12.960	12.960	15,734,020
2024-05-22	11.950	12.390	11.790	12.250	12.250	5,326,460
2024-05-21	11.850	11.960	11.720	11.900	11.900	2,527,800
2024-05-20	12.000	12.140	11.880	11.970	11.970	3,555,800
2024-05-17	11.910	12.250	11.800	12.080	12.080	3,659,384
2024-05-16	11.880	12.330	11.880	11.980	11.980	3,615,000
2024-05-15	11.960	12.670	11.760	11.830	11.830	6,497,600
2024-05-14	11.430	12.050	11.430	12.000	12.000	3,677,620
2024-05-13	11.750	11.750	11.370	11.540	11.540	3,571,988
2024-05-10	12.160	12.250	11.730	11.860	11.860	4,227,260
2024-05-09	12.100	12.400	12.030	12.110	12.110	4,031,940
2024-05-08	12.270	12.300	11.950	12.100	12.100	3,744,788
2024-05-07	12.250	12.520	12.130	12.240	12.240	3,929,656
2024-05-06	12.160	12.380	12.010	12.230	12.230	3,307,948

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.0200 CNY
2022-04-26	0.2700 CNY
2021-05-19	0.1900 CNY
2020-05-22	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.