Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.230	13.380	12.760	12.760	12.745	6,276,448
2022-05-10	12.350	13.200	12.300	13.180	13.165	5,469,632
2022-05-09	12.100	12.600	12.000	12.410	12.396	3,608,701
2022-05-06	11.890	12.270	11.710	11.980	11.966	3,368,300
2022-05-05	11.990	12.440	11.790	12.120	12.106	4,018,940
2022-04-29	11.300	12.150	11.020	11.980	11.966	5,918,940
2022-04-28	11.730	11.900	11.240	11.300	11.287	5,268,800
2022-04-27	10.950	11.980	10.900	11.920	11.906	6,908,316
2022-04-26	12.290	12.420	11.210	11.290	11.277	5,842,732
2022-04-25	24.660	24.660	21.690	22.150	12.142	9,384,997
2022-04-22	25.480	25.800	24.890	25.080	13.748	3,565,228
2022-04-21	26.520	26.890	25.380	25.610	14.038	4,279,036
2022-04-20	27.800	27.800	26.570	26.990	14.795	4,316,836
2022-04-19	25.980	27.330	25.980	27.130	14.871	4,642,720
2022-04-18	25.660	26.300	24.770	26.200	14.362	4,110,662
2022-04-15	26.740	26.740	25.600	25.700	14.088	5,095,985
2022-04-14	27.000	27.400	26.710	26.920	14.756	3,876,547
2022-04-13	28.360	28.370	26.860	26.900	14.745	7,115,587
2022-04-12	27.530	28.730	27.530	28.600	15.677	5,606,261
2022-04-11	29.990	29.990	27.510	27.660	15.162	7,181,179
2022-04-08	29.960	30.850	28.350	29.700	16.280	8,878,547
2022-04-07	31.820	31.920	29.970	30.010	16.450	8,744,949
2022-04-06	32.900	32.960	31.480	31.900	17.486	7,916,840
2022-04-01	33.460	33.880	32.070	32.460	17.793	12,743,390
2022-03-31	33.910	35.870	33.500	34.010	18.643	19,963,766
2022-03-30	31.150	34.890	30.640	33.890	18.577	15,452,692
2022-03-29	30.030	32.450	30.000	31.250	17.130	10,211,590
2022-03-28	30.570	31.350	29.930	30.930	16.954	5,747,046
2022-03-25	31.180	31.580	30.720	30.800	16.883	5,778,546
2022-03-24	31.610	32.480	31.080	31.640	17.344	9,301,906
2022-03-23	31.630	33.480	31.170	31.580	17.311	15,175,240
2022-03-22	29.500	30.680	29.120	30.440	16.686	9,248,543
2022-03-21	29.040	30.150	28.970	29.340	16.083	7,759,509
2022-03-18	31.050	31.400	28.810	29.190	16.001	14,079,629
2022-03-17	30.010	30.500	29.300	29.970	16.428	6,478,846
2022-03-16	26.620	29.650	26.400	29.120	15.962	7,465,283
2022-03-15	27.770	27.860	26.000	26.160	14.340	4,143,271
2022-03-14	28.480	28.600	27.700	27.770	15.222	3,549,244
2022-03-11	28.350	28.780	27.490	28.560	15.655	4,434,809
2022-03-10	29.440	29.810	28.000	28.780	15.776	6,558,199
2022-03-09	29.610	30.500	27.580	28.610	15.683	8,102,996
2022-03-08	31.430	31.790	29.550	29.710	16.286	7,610,804
2022-03-07	33.210	33.410	31.700	32.060	17.574	4,670,645
2022-03-04	33.600	34.690	32.800	33.150	18.171	5,564,958
2022-03-03	33.560	34.330	33.010	33.790	18.522	4,722,485
2022-03-02	34.550	34.550	33.150	33.560	18.396	6,946,027
2022-03-01	33.530	35.450	33.530	34.800	19.076	7,723,880
2022-02-28	33.210	33.710	32.590	33.690	18.467	3,441,964
2022-02-25	34.720	34.970	33.020	33.210	18.204	4,673,408
2022-02-24	34.590	35.400	33.000	33.660	18.451	6,563,156
2022-02-23	32.700	34.880	32.700	34.550	18.939	5,986,086
2022-02-22	32.490	33.330	31.680	32.700	17.925	4,046,537
2022-02-21	32.840	32.990	32.210	32.710	17.930	3,379,143
2022-02-18	32.300	33.160	32.000	32.820	17.990	5,585,359
2022-02-17	30.950	34.990	30.950	32.540	17.837	10,317,276
2022-02-16	29.600	31.650	29.600	30.960	16.971	5,201,105
2022-02-15	29.450	29.950	28.960	29.310	16.066	2,549,811
2022-02-14	29.280	29.850	28.930	29.530	16.187	2,657,739
2022-02-11	30.400	30.580	29.510	29.660	16.258	3,746,524
2022-02-10	31.300	31.650	30.410	30.630	16.790	4,042,300

← NewerPage 19 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.