Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.260	17.400	17.100	17.200	17.180	1,747,680
2023-02-03	17.630	17.630	17.010	17.250	17.230	1,961,280
2023-02-02	17.960	17.960	17.420	17.480	17.460	1,946,434
2023-02-01	17.720	17.980	17.400	17.710	17.690	2,721,458
2023-01-31	17.030	17.970	16.920	17.720	17.700	4,277,344
2023-01-30	16.780	17.260	16.680	17.020	17.000	3,827,644
2023-01-20	16.290	16.530	16.290	16.450	16.431	1,345,708
2023-01-19	16.140	16.280	16.000	16.220	16.201	1,321,800
2023-01-18	16.200	16.240	16.010	16.150	16.131	987,060
2023-01-17	16.050	16.400	16.000	16.110	16.092	1,336,960
2023-01-16	15.820	16.390	15.650	16.100	16.082	2,211,440
2023-01-13	15.650	15.750	15.510	15.650	15.632	1,132,580
2023-01-12	16.140	16.140	15.580	15.620	15.602	1,384,860
2023-01-11	16.330	16.330	15.700	15.750	15.732	1,706,200
2023-01-10	16.370	16.370	16.080	16.200	16.181	1,056,568
2023-01-09	16.250	16.500	16.140	16.240	16.221	1,144,806
2023-01-06	16.030	16.420	16.020	16.110	16.092	1,677,880
2023-01-05	15.910	16.220	15.750	16.090	16.072	1,650,848
2023-01-04	16.000	16.140	15.730	15.880	15.862	1,358,540
2023-01-03	15.500	15.960	15.500	15.900	15.882	1,402,424
2022-12-30	15.360	15.710	15.360	15.390	15.372	743,160
2022-12-29	15.420	15.800	15.400	15.430	15.412	892,168
2022-12-28	15.660	15.780	15.400	15.660	15.642	1,125,440
2022-12-27	15.870	15.880	15.310	15.660	15.642	1,712,980
2022-12-26	15.360	15.860	15.100	15.780	15.762	1,493,600
2022-12-23	15.320	15.520	15.100	15.160	15.143	1,229,560
2022-12-22	15.860	15.880	15.320	15.330	15.312	2,201,160
2022-12-21	16.170	16.200	15.400	15.660	15.642	1,902,580
2022-12-20	15.830	16.180	15.720	16.000	15.982	1,721,940
2022-12-19	16.310	16.540	15.780	15.820	15.802	2,611,860
2022-12-16	17.090	17.200	16.360	16.550	16.531	2,702,620
2022-12-15	16.710	17.180	16.490	17.070	17.050	2,402,160
2022-12-14	16.830	16.900	16.500	16.610	16.591	841,280
2022-12-13	17.060	17.230	16.460	16.610	16.591	2,148,320
2022-12-12	17.120	17.250	16.800	17.050	17.030	2,317,544
2022-12-09	16.720	17.230	16.670	17.090	17.070	2,539,423
2022-12-08	16.960	17.040	16.600	16.720	16.701	2,288,960
2022-12-07	16.140	17.150	16.110	16.950	16.931	4,534,240
2022-12-06	16.070	16.700	15.980	16.320	16.301	2,787,960
2022-12-05	16.680	16.890	16.070	16.160	16.141	3,773,260
2022-12-02	16.540	16.940	16.490	16.610	16.591	1,867,241
2022-12-01	17.000	17.410	16.400	16.520	16.501	2,481,556
2022-11-30	16.900	17.150	16.620	16.800	16.781	2,884,040
2022-11-29	17.080	17.660	16.890	16.940	16.921	3,950,200
2022-11-28	16.470	17.500	16.340	17.070	17.050	6,543,268
2022-11-25	16.780	16.950	16.190	16.640	16.621	4,911,980
2022-11-24	16.980	17.080	16.430	16.680	16.661	3,801,740
2022-11-23	17.560	17.560	16.400	16.950	16.931	7,769,380
2022-11-22	17.950	18.070	17.220	17.350	17.330	4,081,181
2022-11-21	17.830	18.200	17.540	18.050	18.029	4,912,880
2022-11-18	17.800	18.530	17.750	17.940	17.919	6,319,716
2022-11-17	17.490	17.770	16.930	17.640	17.620	5,575,872
2022-11-16	17.550	18.100	17.040	17.250	17.230	7,065,624
2022-11-15	17.000	17.860	16.810	17.730	17.710	12,566,660
2022-11-14	17.150	17.260	15.860	16.350	16.331	9,461,102
2022-11-11	17.050	17.770	16.880	17.230	17.210	10,676,050
2022-11-10	16.840	17.510	16.440	16.680	16.661	7,413,180
2022-11-09	16.460	17.180	16.230	16.840	16.821	6,401,264
2022-11-08	16.010	16.570	15.670	16.490	16.471	11,388,090
2022-11-07	14.380	16.300	14.330	15.920	15.902	10,272,750

← NewerPage 16 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.