Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.120	18.150	17.480	17.620	17.600	4,343,800
2023-05-04	18.050	18.680	17.670	17.960	17.939	5,558,260
2023-04-28	17.280	18.280	17.060	17.970	17.949	7,357,160
2023-04-27	17.500	18.370	17.260	17.260	17.240	10,495,690
2023-04-26	19.610	20.200	17.300	17.500	17.480	19,727,990
2023-04-25	21.500	22.360	19.720	20.360	20.337	17,474,221
2023-04-24	21.650	21.800	20.740	21.130	21.106	13,454,000
2023-04-21	21.770	22.380	20.910	21.660	21.635	22,139,250
2023-04-20	18.830	21.900	18.430	21.350	21.326	21,597,070
2023-04-19	18.350	19.410	18.150	18.990	18.968	5,965,760
2023-04-18	18.820	18.820	18.250	18.340	18.319	2,983,100
2023-04-17	19.050	19.210	18.680	18.810	18.788	5,155,440
2023-04-14	18.300	19.280	18.180	19.140	19.118	6,289,004
2023-04-13	18.680	18.760	18.250	18.310	18.289	2,929,700
2023-04-12	18.280	18.650	18.050	18.550	18.529	3,578,000
2023-04-11	18.210	18.360	17.980	18.280	18.259	2,522,868
2023-04-10	18.610	18.770	18.000	18.130	18.109	4,317,788
2023-04-07	18.540	18.960	18.400	18.690	18.669	4,486,520
2023-04-06	18.370	18.650	18.220	18.500	18.479	3,813,283
2023-04-04	18.670	18.750	18.130	18.440	18.419	5,851,561
2023-04-03	17.500	18.790	17.370	18.540	18.519	9,755,323
2023-03-31	17.100	17.540	16.920	17.490	17.470	2,933,336
2023-03-30	16.900	17.350	16.800	17.100	17.080	3,577,960
2023-03-29	16.800	17.210	16.790	17.000	16.981	4,098,208
2023-03-28	17.380	17.760	16.840	16.870	16.851	4,893,220
2023-03-27	17.140	17.710	17.080	17.610	17.590	5,490,060
2023-03-24	18.560	18.670	17.180	17.320	17.300	11,290,810
2023-03-23	18.600	19.140	18.370	18.400	18.379	5,291,412
2023-03-22	18.840	19.250	18.740	18.800	18.778	4,752,204
2023-03-21	18.750	19.610	18.680	19.150	19.128	7,138,734
2023-03-20	18.340	18.840	17.880	18.680	18.659	7,557,899
2023-03-17	18.470	18.920	18.100	18.650	18.629	7,333,582
2023-03-16	18.430	18.900	18.210	18.440	18.419	7,552,500
2023-03-15	18.850	19.700	18.480	18.690	18.669	11,701,750
2023-03-14	18.330	19.500	18.220	19.080	19.058	13,553,420
2023-03-13	18.660	18.980	18.100	18.470	18.449	6,429,790
2023-03-10	18.210	18.850	18.100	18.630	18.609	9,694,710
2023-03-09	16.480	19.140	16.370	18.850	18.828	15,397,400
2023-03-08	16.320	16.600	16.290	16.460	16.441	1,681,220
2023-03-07	16.560	16.850	16.400	16.470	16.451	2,935,963
2023-03-06	16.540	16.620	16.340	16.480	16.461	2,302,808
2023-03-03	16.650	16.810	16.390	16.490	16.471	3,028,800
2023-03-02	16.990	17.140	16.500	16.650	16.631	3,605,556
2023-03-01	17.000	17.180	16.740	17.030	17.010	1,576,740
2023-02-28	17.000	17.200	16.860	17.040	17.020	1,535,480
2023-02-27	17.160	17.260	16.910	17.000	16.981	2,043,456
2023-02-24	17.190	17.200	16.890	17.100	17.080	2,055,988
2023-02-23	17.260	17.280	16.970	17.170	17.150	1,674,692
2023-02-22	17.070	17.340	17.010	17.190	17.170	1,974,384
2023-02-21	17.150	17.450	16.980	17.190	17.170	2,691,224
2023-02-20	17.150	17.260	16.910	17.140	17.120	2,549,100
2023-02-17	17.360	17.540	17.080	17.110	17.090	2,454,440
2023-02-16	18.020	18.160	17.050	17.200	17.180	4,979,295
2023-02-15	18.150	18.480	17.990	18.060	18.039	2,425,808
2023-02-14	18.120	18.320	18.020	18.150	18.129	2,462,120
2023-02-13	17.780	18.150	17.660	18.130	18.109	3,262,995
2023-02-10	17.770	17.960	17.650	17.750	17.730	1,672,920
2023-02-09	17.720	17.870	17.500	17.770	17.750	2,108,275
2023-02-08	17.620	17.800	17.580	17.710	17.690	1,601,200
2023-02-07	17.190	17.660	17.170	17.660	17.640	2,203,240

← NewerPage 15 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.