Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.980	16.980	16.570	16.650	16.650	1,329,480
2023-07-31	17.100	17.120	16.820	16.920	16.920	1,602,400
2023-07-28	17.350	17.350	16.950	17.010	17.010	1,541,480
2023-07-27	17.500	17.800	17.190	17.220	17.220	1,245,611
2023-07-26	17.720	17.750	17.310	17.550	17.550	1,678,171
2023-07-25	17.060	17.670	17.060	17.640	17.640	2,461,476
2023-07-24	16.770	17.370	16.450	17.060	17.060	2,795,496
2023-07-21	16.770	16.870	16.550	16.570	16.570	1,514,272
2023-07-20	17.030	17.120	16.730	16.770	16.770	1,705,900
2023-07-19	17.190	17.340	16.900	16.950	16.950	1,824,520
2023-07-18	17.250	17.570	17.010	17.220	17.220	2,188,740
2023-07-17	16.880	17.350	16.410	17.280	17.280	4,062,760
2023-07-14	17.340	17.440	17.120	17.250	17.250	1,910,920
2023-07-13	17.350	17.350	17.030	17.310	17.310	2,127,680
2023-07-12	17.710	17.710	17.100	17.240	17.240	3,152,900
2023-07-11	17.740	17.740	17.410	17.670	17.670	1,312,280
2023-07-10	17.990	18.020	17.480	17.610	17.610	2,116,280
2023-07-07	18.050	18.090	17.610	17.900	17.900	1,978,544
2023-07-06	18.200	18.340	18.000	18.020	18.020	1,980,120
2023-07-05	18.720	18.830	18.110	18.180	18.180	2,799,560
2023-07-04	18.480	18.600	18.340	18.560	18.560	1,433,100
2023-07-03	18.970	19.100	18.410	18.470	18.470	3,218,660
2023-06-30	18.270	18.910	18.100	18.790	18.790	2,309,800
2023-06-29	18.150	18.630	18.070	18.350	18.350	2,036,120
2023-06-28	18.130	18.300	17.520	18.170	18.170	2,744,072
2023-06-27	17.810	18.190	17.580	18.180	18.180	2,631,404
2023-06-26	17.940	18.390	17.610	17.680	17.680	2,661,904
2023-06-21	18.620	18.640	17.990	18.100	18.100	3,351,604
2023-06-20	18.950	19.000	18.450	18.460	18.460	3,955,339
2023-06-19	19.100	19.180	18.080	18.810	18.810	7,277,207
2023-06-16	19.080	19.680	18.890	19.400	19.400	3,800,584
2023-06-15	18.710	19.360	18.650	19.040	19.040	4,063,140
2023-06-14	18.780	18.940	18.530	18.880	18.880	3,072,076
2023-06-13	18.990	19.250	18.650	18.770	18.770	4,377,516
2023-06-12	18.600	19.280	18.590	18.870	18.870	6,210,799
2023-06-09	18.100	18.650	18.000	18.500	18.500	6,897,779
2023-06-08	18.070	18.740	17.600	17.680	17.680	4,514,052
2023-06-07	17.770	18.230	17.560	17.890	17.890	3,578,631
2023-06-06	18.400	18.460	17.590	17.770	17.770	6,143,844
2023-06-05	17.370	18.650	17.280	18.470	18.470	8,549,643
2023-06-02	17.140	17.370	16.990	17.130	17.130	1,994,160
2023-06-01	17.260	17.530	17.100	17.200	17.200	2,590,060
2023-05-31	17.330	17.660	17.200	17.350	17.350	2,156,516
2023-05-30	17.260	17.590	17.080	17.520	17.520	2,416,820
2023-05-29	17.460	17.760	17.100	17.400	17.380	2,961,660
2023-05-26	17.270	17.600	17.200	17.410	17.390	2,282,244
2023-05-25	17.480	17.810	17.200	17.450	17.430	3,613,032
2023-05-24	17.000	18.200	16.820	17.560	17.540	5,599,742
2023-05-23	17.080	17.080	16.730	16.800	16.781	2,512,104
2023-05-22	16.710	17.090	16.570	17.060	17.040	3,350,980
2023-05-19	16.100	16.620	16.010	16.550	16.531	3,119,020
2023-05-18	16.050	16.690	16.010	16.150	16.131	3,798,936
2023-05-17	15.800	16.150	15.740	16.140	16.121	2,792,129
2023-05-16	16.030	16.050	15.640	15.840	15.822	3,083,374
2023-05-15	16.330	16.330	15.830	16.030	16.012	3,989,842
2023-05-12	16.710	16.990	16.230	16.240	16.221	3,621,294
2023-05-11	16.930	16.950	16.510	16.650	16.631	2,921,048
2023-05-10	16.780	16.890	16.420	16.770	16.751	3,735,400
2023-05-09	17.370	17.370	16.610	16.660	16.641	5,929,413
2023-05-08	17.660	17.830	17.070	17.200	17.180	5,046,840

← NewerPage 14 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.