Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.060	12.060	11.680	11.980	11.980	4,692,703
2024-04-29	11.460	12.100	11.310	11.870	11.870	4,858,404
2024-04-26	10.900	11.620	10.570	11.380	11.380	7,225,880
2024-04-25	10.850	11.070	10.700	11.010	11.010	3,713,034
2024-04-24	10.550	10.940	10.550	10.830	10.830	3,644,306
2024-04-23	10.650	10.860	10.510	10.590	10.590	3,612,940
2024-04-22	10.690	10.800	10.250	10.510	10.510	3,165,320
2024-04-19	10.800	11.080	10.520	10.750	10.750	4,488,240
2024-04-18	10.930	11.180	10.460	10.790	10.790	5,430,563
2024-04-17	9.840	11.070	9.840	10.850	10.850	9,817,566
2024-04-16	10.990	11.000	9.460	9.460	9.460	9,993,038
2024-04-15	11.800	12.040	10.740	11.050	11.050	8,586,291
2024-04-12	12.210	12.350	11.910	11.940	11.940	4,531,400
2024-04-11	12.350	12.520	12.060	12.210	12.210	3,861,522
2024-04-10	12.810	12.890	12.200	12.310	12.310	5,824,174
2024-04-09	12.790	13.010	12.540	12.860	12.860	4,383,948
2024-04-08	13.330	13.440	12.690	12.730	12.730	8,376,030
2024-04-03	13.900	14.090	13.270	13.400	13.400	8,956,900
2024-04-02	14.210	14.280	13.800	13.950	13.950	12,594,340
2024-04-01	13.960	14.900	13.860	14.510	14.510	20,386,990
2024-03-29	13.410	14.230	13.170	14.090	14.090	13,005,090
2024-03-28	12.900	13.640	12.870	13.490	13.490	8,812,844
2024-03-27	13.900	14.100	13.110	13.160	13.160	13,433,070
2024-03-26	13.240	14.250	13.150	14.250	14.250	19,176,000
2024-03-25	13.400	14.550	13.220	13.800	13.800	19,488,820
2024-03-22	13.960	13.960	13.430	13.460	13.460	6,274,087
2024-03-21	13.850	14.070	13.530	13.650	13.650	5,944,953
2024-03-20	14.040	14.250	13.690	13.900	13.900	7,767,583
2024-03-19	14.000	14.390	13.790	14.100	14.100	8,278,092
2024-03-18	13.490	14.150	13.370	14.010	14.010	7,834,786
2024-03-15	13.040	13.550	12.840	13.480	13.480	9,619,666
2024-03-14	12.970	13.110	12.770	12.920	12.920	6,255,950
2024-03-13	12.970	13.130	12.730	13.040	13.040	6,789,086
2024-03-12	12.780	12.980	12.530	12.970	12.970	8,319,321
2024-03-11	12.570	12.800	12.310	12.620	12.620	6,373,159
2024-03-08	12.300	12.770	12.150	12.570	12.570	7,012,298
2024-03-07	12.440	12.970	12.300	12.410	12.410	9,630,545
2024-03-06	12.300	12.620	12.090	12.470	12.470	8,176,430
2024-03-05	12.950	13.190	12.370	12.450	12.450	14,488,210
2024-03-04	12.990	13.500	12.580	13.170	13.170	22,354,260
2024-03-01	15.560	15.790	13.000	13.800	13.800	35,859,859
2024-02-29	11.420	13.440	11.280	13.440	13.440	17,373,410
2024-02-28	13.030	13.390	11.200	11.200	11.200	13,389,830
2024-02-27	12.590	13.000	12.320	12.960	12.960	6,714,311
2024-02-26	12.230	13.210	11.800	12.630	12.630	10,826,410
2024-02-23	11.630	13.390	11.330	12.160	12.160	11,664,680
2024-02-22	10.820	11.300	10.710	11.280	11.280	5,671,108
2024-02-21	10.430	11.100	10.210	10.820	10.820	6,718,798
2024-02-20	9.970	10.480	9.780	10.330	10.330	5,674,534
2024-02-19	9.460	10.300	9.460	10.070	10.070	8,750,139
2024-02-08	7.880	9.430	7.520	9.350	9.350	9,179,693
2024-02-07	9.060	9.080	7.700	7.880	7.880	10,024,980
2024-02-06	8.300	9.550	7.520	8.900	8.900	14,869,070
2024-02-05	11.250	11.360	9.210	9.210	9.210	11,764,500
2024-02-02	12.800	12.900	10.900	11.510	11.510	5,319,886
2024-02-01	12.740	12.860	12.280	12.550	12.550	4,536,360
2024-01-31	13.590	14.160	12.670	12.780	12.780	6,154,650
2024-01-30	14.430	14.530	13.910	14.020	14.020	3,200,955
2024-01-29	14.950	15.100	14.070	14.460	14.460	4,855,020
2024-01-26	15.580	15.710	15.280	15.340	15.340	2,295,420

← NewerPage 11 of 21 · 1,212 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.