Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.950	20.360	19.710	20.080	20.080	5,795,695
2023-10-31	20.390	20.640	19.820	20.270	20.270	7,997,660
2023-10-30	21.000	21.000	19.770	20.050	20.050	12,658,820
2023-10-27	18.090	21.000	18.010	20.260	20.260	19,536,529
2023-10-26	17.970	18.400	17.860	18.260	18.260	3,248,300
2023-10-25	17.690	18.200	17.610	18.070	18.070	3,949,279
2023-10-24	17.060	18.010	16.980	17.780	17.780	4,648,043
2023-10-23	17.640	17.650	16.800	17.080	17.080	4,782,436
2023-10-20	17.790	18.460	17.470	17.470	17.470	6,123,888
2023-10-19	18.330	18.800	18.030	18.090	18.090	6,956,970
2023-10-18	17.240	19.160	17.240	18.690	18.690	14,717,640
2023-10-17	17.210	17.400	17.000	17.400	17.400	2,685,764
2023-10-16	17.370	17.450	16.890	17.320	17.320	5,800,736
2023-10-13	17.810	17.900	17.190	17.330	17.330	8,567,119
2023-10-12	18.520	18.800	17.660	17.950	17.950	14,669,270
2023-10-11	17.630	21.010	17.630	19.190	19.190	17,139,369
2023-10-10	18.060	18.270	17.520	17.650	17.650	3,467,900
2023-10-09	17.330	18.080	17.200	17.910	17.910	5,186,780
2023-09-28	17.040	17.630	16.870	17.470	17.470	4,001,580
2023-09-27	16.730	16.980	16.610	16.850	16.850	2,380,620
2023-09-26	16.760	17.240	16.660	16.810	16.810	3,410,012
2023-09-25	16.650	17.370	16.550	16.890	16.890	5,013,603
2023-09-22	16.280	16.850	16.070	16.690	16.690	3,233,040
2023-09-21	16.700	17.130	16.450	16.480	16.480	4,067,427
2023-09-20	16.080	17.750	15.880	17.050	17.050	6,686,344
2023-09-19	16.560	16.600	15.960	16.290	16.290	5,036,904
2023-09-18	17.060	17.190	16.550	16.660	16.660	6,425,540
2023-09-15	17.400	17.880	17.230	17.530	17.530	6,651,812
2023-09-14	17.880	17.880	17.100	17.500	17.500	9,498,889
2023-09-13	17.820	18.290	17.460	18.270	18.270	13,116,350
2023-09-12	16.850	18.100	16.720	17.860	17.860	8,243,120
2023-09-11	16.740	17.280	16.520	16.940	16.940	3,472,460
2023-09-08	16.660	17.300	16.610	16.980	16.980	4,550,912
2023-09-07	17.390	17.590	16.630	16.710	16.710	5,793,080
2023-09-06	16.850	17.860	16.600	17.570	17.570	9,010,636
2023-09-05	16.290	16.910	16.220	16.840	16.840	4,165,320
2023-09-04	15.900	16.350	15.700	16.350	16.350	2,152,140
2023-09-01	16.030	16.160	15.730	15.850	15.850	1,258,640
2023-08-31	16.110	16.220	15.910	16.030	16.030	1,661,300
2023-08-30	15.780	16.360	15.740	16.090	16.090	2,209,040
2023-08-29	14.730	15.780	14.700	15.670	15.670	2,954,800
2023-08-28	16.250	16.470	14.680	14.740	14.740	4,033,940
2023-08-25	15.900	16.030	15.280	15.370	15.370	2,853,584
2023-08-24	16.050	16.170	15.250	15.700	15.700	2,561,916
2023-08-23	16.180	16.280	15.950	16.170	16.170	1,489,360
2023-08-22	15.950	16.170	15.650	16.110	16.110	1,365,140
2023-08-21	16.120	16.420	15.900	15.940	15.940	1,092,260
2023-08-18	16.450	16.540	16.150	16.220	16.220	1,414,200
2023-08-17	15.950	16.350	15.540	16.310	16.310	1,641,660
2023-08-16	15.750	16.120	15.620	15.750	15.750	1,527,500
2023-08-15	15.940	16.080	15.770	15.880	15.880	746,500
2023-08-14	15.870	15.990	15.570	15.950	15.950	1,285,240
2023-08-11	16.320	16.320	15.920	15.970	15.970	1,061,660
2023-08-10	16.050	16.330	15.940	16.250	16.250	1,082,600
2023-08-09	16.380	16.380	15.950	16.000	16.000	1,980,920
2023-08-08	16.500	16.500	16.180	16.390	16.390	878,928
2023-08-07	16.660	16.790	16.310	16.390	16.390	1,483,608
2023-08-04	16.300	16.880	16.300	16.660	16.660	2,009,680
2023-08-03	16.480	16.750	16.210	16.340	16.340	2,097,848
2023-08-02	17.000	17.490	16.080	16.500	16.500	5,063,867

← NewerPage 13 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.