Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.880	14.260	13.650	14.000	14.000	9,819,371
2026-07-22	13.990	14.560	13.840	13.970	13.970	17,793,320
2026-07-21	13.450	14.160	12.080	14.150	14.150	24,078,156
2026-07-20	14.870	15.190	12.710	13.060	13.060	21,619,377
2026-07-17	16.490	16.750	14.650	14.750	14.750	15,467,816
2026-07-16	17.720	18.030	16.470	16.540	16.540	14,052,800
2026-07-15	18.940	19.410	17.820	17.940	17.940	16,296,200
2026-07-14	19.800	20.150	18.130	18.760	18.760	22,408,301
2026-07-13	23.400	23.400	19.680	20.120	20.120	33,214,414
2026-07-10	20.250	23.900	20.200	23.900	23.900	10,345,179
2026-07-09	19.760	20.160	19.030	19.920	19.920	8,977,700
2026-07-08	20.700	20.800	19.320	19.760	19.760	10,769,500
2026-07-07	21.030	21.300	20.440	20.840	20.840	8,870,460
2026-07-06	22.040	22.370	20.890	21.270	21.270	11,210,120
2026-07-03	22.710	23.280	21.860	21.920	21.920	15,962,936
2026-07-02	24.050	24.760	23.060	23.110	23.110	15,423,256
2026-07-01	24.740	26.210	24.200	25.330	25.330	19,248,881
2026-06-30	23.680	25.240	23.010	25.070	25.070	20,906,076
2026-06-29	23.500	24.300	23.010	23.490	23.490	18,662,943
2026-06-26	23.390	25.000	23.190	23.720	23.720	21,525,297
2026-06-25	23.970	25.480	22.940	23.160	23.160	24,889,426
2026-06-24	22.290	23.470	21.700	23.250	23.250	19,250,137
2026-06-23	22.340	22.880	21.690	22.480	22.480	16,272,060
2026-06-22	21.300	23.800	21.020	22.490	22.490	22,371,188
2026-06-18	21.870	22.090	20.960	21.200	21.200	13,326,650
2026-06-17	21.520	21.870	21.310	21.650	21.650	10,842,050
2026-06-16	21.300	21.990	21.050	21.930	21.930	15,477,690
2026-06-15	20.770	21.790	20.550	21.510	21.510	16,026,360
2026-06-12	20.810	21.970	20.600	20.760	20.760	22,142,619
2026-06-11	18.820	21.330	18.810	20.360	20.360	21,764,221
2026-06-10	19.010	19.900	18.810	19.120	19.120	13,063,870
2026-06-09	18.390	19.190	18.220	18.970	18.970	15,730,752
2026-06-08	17.360	18.980	17.100	17.670	17.670	12,525,660
2026-06-05	17.430	18.170	16.700	17.740	17.740	10,396,480
2026-06-04	17.400	17.880	17.380	17.600	17.600	6,253,140
2026-06-03	17.600	18.150	17.440	17.830	17.830	7,429,860
2026-06-02	18.110	18.220	17.410	17.710	17.710	8,464,540
2026-06-01	18.230	18.850	17.870	18.150	18.150	8,809,802
2026-05-29	19.110	19.460	18.160	18.270	18.270	11,157,480
2026-05-28	18.600	19.420	18.480	19.060	19.060	9,591,584
2026-05-27	19.230	19.500	18.600	18.800	18.800	12,348,950
2026-05-26	20.950	20.950	19.110	19.460	19.460	17,868,230
2026-05-25	19.210	20.920	19.100	20.440	20.440	19,894,900
2026-05-22	19.290	19.600	18.920	19.190	19.190	16,758,939
2026-05-21	19.880	20.630	19.190	19.280	19.280	21,719,910
2026-05-20	19.230	20.430	19.220	20.100	20.100	24,549,109
2026-05-19	18.800	19.180	18.460	19.100	19.100	14,935,420
2026-05-18	18.800	19.810	18.610	19.130	19.130	21,113,221
2026-05-15	18.090	19.000	17.820	18.520	18.520	16,203,490
2026-05-14	17.740	19.000	17.720	18.100	18.100	19,113,820
2026-05-13	17.110	17.770	16.960	17.700	17.700	12,016,730
2026-05-12	16.950	17.440	16.780	17.230	17.230	11,216,980
2026-05-11	16.840	17.080	16.700	16.940	16.940	8,864,480
2026-05-08	16.800	16.820	16.480	16.560	16.560	8,182,400
2026-05-07	16.640	17.020	16.510	16.830	16.830	8,921,800
2026-05-06	16.580	17.100	16.500	16.630	16.630	9,925,724
2026-04-30	16.060	16.870	15.980	16.380	16.380	10,062,290
2026-04-29	15.800	16.110	15.650	16.020	16.020	6,624,540
2026-04-28	15.710	15.970	15.620	15.840	15.840	7,683,200
2026-04-27	15.510	15.880	15.400	15.820	15.820	11,733,200

← NewerPage 2 of 2 · 120 trading days

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.