Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.050	15.660	14.980	15.580	15.580	2,670,568
2024-01-24	15.220	15.480	14.560	15.050	15.050	2,630,468
2024-01-23	15.780	15.940	14.760	15.180	15.180	3,001,281
2024-01-22	16.020	16.180	15.050	15.220	15.220	3,493,872
2024-01-19	16.390	16.410	16.000	16.010	16.010	1,399,490
2024-01-18	16.510	16.560	15.930	16.310	16.310	3,078,900
2024-01-17	16.820	16.910	16.490	16.490	16.490	1,524,247
2024-01-16	16.870	17.020	16.600	16.820	16.820	2,241,248
2024-01-15	17.080	17.410	16.690	16.900	16.900	2,457,299
2024-01-12	17.180	17.410	17.000	17.010	17.010	1,432,480
2024-01-11	16.840	17.270	16.650	17.210	17.210	1,617,999
2024-01-10	17.090	17.200	16.690	16.800	16.800	2,319,222
2024-01-09	17.300	17.520	16.880	17.070	17.070	2,664,680
2024-01-08	17.350	17.590	17.010	17.040	17.040	2,361,288
2024-01-05	17.900	17.940	17.300	17.350	17.350	2,070,273
2024-01-04	18.090	18.200	17.720	17.890	17.890	2,048,368
2024-01-03	18.050	18.250	17.790	17.930	17.930	1,987,108
2024-01-02	18.120	18.320	17.920	18.040	18.040	1,709,230
2023-12-29	17.700	18.050	17.590	18.050	18.050	2,133,118
2023-12-28	17.610	17.930	17.490	17.700	17.700	2,842,835
2023-12-27	17.410	17.770	17.200	17.610	17.610	3,857,813
2023-12-26	18.240	18.240	17.220	17.360	17.360	5,328,061
2023-12-25	18.790	18.840	18.100	18.240	18.240	2,798,108
2023-12-22	18.890	18.890	18.470	18.780	18.780	2,549,160
2023-12-21	18.690	18.970	18.260	18.820	18.820	3,441,840
2023-12-20	19.280	19.440	18.700	18.700	18.700	1,701,698
2023-12-19	19.100	19.330	18.900	19.300	19.300	1,460,080
2023-12-18	19.210	19.420	18.960	19.010	19.010	1,638,975
2023-12-15	19.320	19.590	19.190	19.450	19.450	2,010,581
2023-12-14	19.670	19.700	19.280	19.460	19.460	2,354,180
2023-12-13	19.920	20.210	19.320	19.530	19.530	2,640,601
2023-12-12	19.760	19.840	19.350	19.760	19.760	2,100,856
2023-12-11	19.550	19.730	19.240	19.700	19.700	2,708,920
2023-12-08	19.760	20.140	19.470	19.680	19.680	2,578,140
2023-12-07	20.170	20.170	19.500	19.780	19.780	1,995,320
2023-12-06	19.840	20.030	19.630	19.770	19.770	2,476,768
2023-12-05	20.300	20.300	19.800	19.800	19.800	2,782,171
2023-12-04	20.310	20.580	20.230	20.330	20.330	1,978,038
2023-12-01	20.240	20.480	20.000	20.380	20.380	2,577,188
2023-11-30	20.450	20.630	20.090	20.270	20.270	4,002,260
2023-11-29	20.670	20.750	20.380	20.550	20.550	2,691,185
2023-11-28	20.680	20.690	20.180	20.370	20.370	2,821,300
2023-11-27	19.980	20.930	19.750	20.700	20.700	4,683,777
2023-11-24	20.150	20.360	19.800	19.900	19.900	4,364,611
2023-11-23	20.240	20.580	20.100	20.270	20.270	4,706,191
2023-11-22	20.550	21.010	20.200	20.390	20.390	6,649,052
2023-11-21	22.280	22.340	20.710	20.780	20.780	13,073,550
2023-11-20	21.430	22.500	21.000	22.400	22.400	14,057,900
2023-11-17	21.510	21.800	20.800	21.430	21.430	12,011,560
2023-11-16	21.050	21.950	20.380	21.750	21.750	17,210,551
2023-11-15	21.050	23.800	20.700	21.960	21.960	22,357,260
2023-11-14	20.340	21.100	19.860	20.390	20.390	8,884,188
2023-11-13	20.330	20.870	19.750	20.390	20.390	7,475,569
2023-11-10	19.780	20.850	19.550	20.300	20.300	10,490,220
2023-11-09	19.990	20.560	19.430	19.710	19.710	8,591,478
2023-11-08	20.250	20.500	19.700	19.850	19.850	8,031,025
2023-11-07	20.100	20.640	20.060	20.280	20.280	5,233,780
2023-11-06	19.580	20.280	19.580	20.200	20.200	5,627,374
2023-11-03	18.880	19.640	18.700	19.490	19.490	5,994,512
2023-11-02	20.070	20.140	18.970	19.060	19.060	6,044,074

← NewerPage 12 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.