Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.170	17.380	16.150	16.940	16.921	12,708,560
2022-08-03	16.500	16.850	15.900	15.940	15.922	8,607,302
2022-08-02	16.160	16.650	15.800	16.130	16.112	8,853,506
2022-08-01	16.400	16.550	15.990	16.380	16.361	8,800,762
2022-07-29	16.570	16.800	16.080	16.430	16.411	10,226,540
2022-07-28	15.750	16.880	15.400	16.580	16.561	15,984,560
2022-07-27	15.000	15.750	14.910	15.750	15.732	11,499,820
2022-07-26	14.030	15.130	13.670	14.950	14.933	11,464,420
2022-07-25	14.000	14.930	13.750	14.050	14.034	11,687,190
2022-07-22	13.150	14.420	13.050	13.890	13.874	12,717,830
2022-07-21	13.020	13.210	12.990	13.030	13.015	2,583,400
2022-07-20	13.300	13.300	13.030	13.060	13.045	2,744,940
2022-07-19	13.220	13.450	13.080	13.230	13.215	2,950,400
2022-07-18	12.670	13.250	12.640	13.150	13.135	4,334,120
2022-07-15	12.780	13.060	12.560	12.760	12.745	2,863,312
2022-07-14	12.600	12.930	12.430	12.860	12.845	2,889,540
2022-07-13	12.190	12.720	12.170	12.600	12.586	3,606,466
2022-07-12	12.860	12.860	12.100	12.270	12.256	4,837,632
2022-07-11	12.990	13.000	12.600	12.820	12.805	2,505,071
2022-07-08	13.170	13.450	12.910	12.990	12.975	3,366,260
2022-07-07	13.000	13.250	12.960	13.090	13.075	2,729,520
2022-07-06	13.250	13.320	12.880	13.090	13.075	3,285,560
2022-07-05	13.600	13.810	13.000	13.180	13.165	4,439,660
2022-07-04	13.770	13.770	13.330	13.580	13.564	2,911,260
2022-07-01	13.780	14.150	13.600	13.680	13.664	3,591,086
2022-06-30	14.000	14.360	13.840	13.900	13.884	3,973,536
2022-06-29	14.710	14.750	13.800	13.900	13.884	5,570,240
2022-06-28	14.910	14.990	14.600	14.790	14.773	4,597,120
2022-06-27	14.620	15.020	14.620	14.950	14.933	4,882,872
2022-06-24	14.470	14.780	14.310	14.580	14.563	4,038,360
2022-06-23	14.360	14.510	13.800	14.460	14.443	5,364,511
2022-06-22	14.440	14.750	14.360	14.440	14.423	3,675,801
2022-06-21	14.750	14.880	14.290	14.420	14.403	4,153,739
2022-06-20	14.700	14.900	14.610	14.720	14.703	3,454,088
2022-06-17	14.470	15.070	14.410	14.700	14.683	4,029,800
2022-06-16	14.240	14.720	14.220	14.510	14.493	4,143,540
2022-06-15	14.670	14.850	14.310	14.320	14.304	3,955,240
2022-06-14	14.740	14.780	14.150	14.650	14.633	3,909,108
2022-06-13	14.360	15.020	14.360	14.930	14.913	5,412,180
2022-06-10	14.320	14.630	14.220	14.540	14.523	3,809,940
2022-06-09	15.000	15.150	14.300	14.300	14.284	5,220,292
2022-06-08	14.750	15.430	14.330	15.150	15.133	8,767,948
2022-06-07	14.950	15.000	14.450	14.730	14.713	5,883,148
2022-06-06	15.350	15.350	14.740	15.080	15.063	8,880,520
2022-06-02	14.800	15.870	14.500	15.190	15.173	13,755,770
2022-06-01	13.740	14.380	13.700	14.200	14.184	4,342,671
2022-05-31	13.750	13.890	13.500	13.820	13.804	3,075,409
2022-05-30	14.000	14.000	13.380	13.770	13.754	4,001,060
2022-05-27	13.890	14.200	13.700	13.870	13.854	4,048,548
2022-05-26	14.220	14.350	13.900	13.980	13.964	5,541,735
2022-05-25	13.600	14.450	13.600	14.280	14.264	8,856,793
2022-05-24	13.310	14.650	13.070	13.770	13.754	12,389,210
2022-05-23	13.250	13.320	12.990	13.250	13.235	3,637,769
2022-05-20	13.050	13.180	12.780	13.030	13.015	3,513,832
2022-05-19	12.870	13.000	12.680	12.890	12.875	3,001,916
2022-05-18	12.800	13.200	12.720	13.010	12.995	4,037,907
2022-05-17	12.840	12.840	12.580	12.820	12.805	2,467,039
2022-05-16	12.810	13.080	12.660	12.740	12.725	2,613,804
2022-05-13	12.970	12.970	12.620	12.730	12.715	2,566,700
2022-05-12	12.760	13.090	12.630	12.910	12.895	3,263,300

← NewerPage 18 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.