Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.040	14.330	14.020	14.290	14.274	2,156,900
2022-11-03	13.830	14.070	13.700	14.040	14.024	1,992,360
2022-11-02	13.820	13.900	13.500	13.830	13.814	1,958,324
2022-11-01	13.260	13.670	13.100	13.610	13.594	1,803,781
2022-10-31	12.920	13.450	12.920	13.260	13.245	2,752,820
2022-10-28	13.720	13.720	12.900	12.980	12.965	2,573,620
2022-10-27	14.390	14.390	13.670	13.690	13.674	2,307,324
2022-10-26	13.490	13.950	13.360	13.900	13.884	2,310,800
2022-10-25	13.560	13.700	13.110	13.380	13.365	2,438,656
2022-10-24	13.900	13.950	13.400	13.540	13.524	1,693,520
2022-10-21	13.870	13.980	13.600	13.750	13.734	1,805,352
2022-10-20	14.100	14.230	13.630	13.780	13.764	3,202,995
2022-10-19	14.060	14.440	13.930	14.240	14.224	3,330,036
2022-10-18	13.760	14.720	13.620	14.190	14.174	5,294,480
2022-10-17	13.360	13.760	13.220	13.760	13.744	2,149,220
2022-10-14	13.310	13.520	13.210	13.360	13.345	2,255,200
2022-10-13	12.740	13.310	12.740	13.210	13.195	2,732,640
2022-10-12	12.250	12.880	12.080	12.880	12.865	2,512,216
2022-10-11	12.510	12.720	12.250	12.290	12.276	1,403,214
2022-10-10	12.930	13.010	12.330	12.430	12.416	2,782,840
2022-09-30	13.080	13.280	12.920	12.920	12.905	1,837,274
2022-09-29	13.200	13.410	13.060	13.100	13.085	2,436,968
2022-09-28	13.720	13.780	13.010	13.020	13.005	3,294,100
2022-09-27	13.510	13.830	13.410	13.720	13.704	3,386,800
2022-09-26	13.610	13.670	13.300	13.430	13.415	2,075,256
2022-09-23	14.140	14.180	13.330	13.610	13.594	4,460,276
2022-09-22	14.880	14.880	14.060	14.140	14.124	4,649,720
2022-09-21	14.460	15.060	14.460	14.890	14.873	3,880,324
2022-09-20	14.640	15.220	14.450	14.880	14.863	4,538,432
2022-09-19	15.180	15.380	14.330	14.420	14.403	4,870,202
2022-09-16	15.290	15.370	14.980	15.180	15.163	2,464,772
2022-09-15	16.280	16.310	15.000	15.180	15.163	7,564,580
2022-09-14	15.420	16.330	15.350	16.080	16.062	4,644,920
2022-09-13	15.360	15.680	15.280	15.590	15.572	1,694,400
2022-09-09	15.700	15.780	15.230	15.350	15.332	2,646,914
2022-09-08	16.150	16.240	15.530	15.660	15.642	2,991,670
2022-09-07	15.690	16.290	15.600	16.100	16.082	3,176,540
2022-09-06	15.780	15.840	15.500	15.720	15.702	2,593,220
2022-09-05	15.520	15.970	15.300	15.740	15.722	3,278,450
2022-09-02	15.300	15.680	15.170	15.570	15.552	2,526,820
2022-09-01	15.500	15.680	15.210	15.280	15.262	2,826,560
2022-08-31	16.140	16.140	15.380	15.440	15.422	5,813,630
2022-08-30	16.320	16.590	15.880	16.090	16.072	4,324,515
2022-08-29	15.850	16.640	15.520	16.190	16.171	5,068,620
2022-08-26	16.010	16.410	15.830	15.950	15.932	3,798,480
2022-08-25	16.400	16.650	15.760	16.020	16.002	5,193,713
2022-08-24	16.950	17.540	16.100	16.200	16.181	9,174,136
2022-08-23	16.600	16.810	16.380	16.720	16.701	3,868,420
2022-08-22	16.920	17.090	16.390	16.450	16.431	5,448,980
2022-08-19	17.550	17.610	16.880	16.910	16.891	5,782,901
2022-08-18	17.370	17.780	17.150	17.400	17.380	6,075,615
2022-08-17	17.910	17.940	17.170	17.300	17.280	8,982,076
2022-08-16	18.210	18.680	17.770	17.980	17.959	7,129,860
2022-08-15	17.800	18.360	17.620	18.130	18.109	6,610,120
2022-08-12	18.350	18.870	17.580	17.810	17.790	12,098,560
2022-08-11	18.850	19.630	18.400	18.500	18.479	11,123,090
2022-08-10	18.400	19.220	18.250	18.820	18.798	9,558,022
2022-08-09	17.630	18.880	17.450	18.490	18.469	12,116,780
2022-08-08	16.930	17.870	16.720	17.770	17.750	9,096,476
2022-08-05	17.000	17.330	16.540	17.120	17.100	9,951,760

← NewerPage 17 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.