Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	30.720	31.210	30.160	31.100	17.048	3,144,063
2022-02-08	30.440	30.870	29.990	30.720	16.839	2,728,011
2022-02-07	30.900	31.310	30.260	30.330	16.626	2,833,646
2022-01-28	30.860	31.450	30.060	30.400	16.664	3,745,840
2022-01-27	31.500	31.930	30.700	30.780	16.872	3,755,992
2022-01-26	30.900	31.800	30.900	31.460	17.245	4,564,553
2022-01-25	32.050	32.370	30.650	30.730	16.845	4,159,372
2022-01-24	32.420	32.770	31.990	32.330	17.722	4,517,645
2022-01-21	33.220	33.790	32.490	32.550	17.842	4,232,344
2022-01-20	35.180	35.420	33.010	33.220	18.210	5,022,041
2022-01-19	35.630	36.120	34.700	35.250	19.322	3,398,943
2022-01-18	36.800	36.800	35.700	35.800	19.624	3,276,147
2022-01-17	35.330	37.060	35.080	36.520	20.019	4,569,558
2022-01-14	35.800	36.190	35.170	35.300	19.350	3,446,896
2022-01-13	36.770	37.500	35.780	35.820	19.635	4,367,967
2022-01-12	36.590	37.350	36.150	36.660	20.095	4,693,109
2022-01-11	38.830	39.190	36.390	36.590	20.057	8,686,931
2022-01-10	39.530	39.690	38.200	38.900	21.323	5,868,006
2022-01-07	40.780	41.440	39.200	39.500	21.652	4,208,872
2022-01-06	40.500	41.600	39.630	40.780	22.354	4,531,757
2022-01-05	41.150	41.620	39.000	39.900	21.871	6,934,615
2022-01-04	42.830	43.090	40.800	41.150	22.557	7,264,303
2021-12-31	44.530	44.950	42.520	42.880	23.505	6,952,507
2021-12-30	45.070	45.450	43.010	44.400	24.338	8,151,992
2021-12-29	44.300	46.330	43.510	45.150	24.749	9,672,130
2021-12-28	44.780	44.950	43.460	44.190	24.223	7,238,923
2021-12-27	42.130	45.650	41.660	45.180	24.766	11,539,632
2021-12-24	42.990	43.290	41.420	41.970	23.006	7,089,307
2021-12-23	41.030	43.850	39.330	42.600	23.351	11,618,040
2021-12-22	39.580	41.170	38.240	40.340	22.113	7,440,668
2021-12-21	39.410	41.590	39.060	39.400	21.597	8,620,389
2021-12-20	41.600	42.700	39.000	39.170	21.471	11,277,696
2021-12-17	40.230	43.230	40.170	42.050	23.050	11,876,556
2021-12-16	37.900	41.780	37.500	40.580	22.244	13,018,081
2021-12-15	37.690	38.750	37.230	38.190	20.934	9,847,054
2021-12-14	37.800	38.590	37.420	37.700	20.665	11,373,780
2021-12-13	41.780	41.810	35.830	38.780	21.257	20,990,794
2021-12-10	43.830	44.670	42.160	44.300	24.283	8,227,510
2021-12-09	44.010	44.700	42.800	43.500	23.845	9,856,018
2021-12-08	41.760	44.040	41.420	43.100	23.625	9,002,709
2021-12-07	45.940	45.960	41.700	42.220	23.143	13,483,166
2021-12-06	48.000	48.450	44.940	45.450	24.914	14,574,687
2021-12-03	48.610	49.200	46.800	48.000	26.311	13,987,094
2021-12-02	50.100	51.600	47.010	50.000	27.408	25,565,138
2021-12-01	41.800	49.630	41.800	49.630	27.205	26,238,843
2021-11-30	42.400	43.400	40.830	41.360	22.672	11,652,528
2021-11-29	38.380	42.400	38.380	41.530	22.765	12,090,756
2021-11-26	39.210	40.300	38.510	39.390	21.592	7,234,783
2021-11-25	39.000	40.360	38.600	39.210	21.493	8,335,269
2021-11-24	40.860	40.890	38.990	39.130	21.449	8,498,529
2021-11-23	42.200	42.400	39.410	40.460	22.178	13,556,498
2021-11-22	38.460	42.330	37.900	40.200	22.036	17,384,963
2021-11-19	34.170	39.760	34.170	38.180	20.929	17,882,082
2021-11-18	35.540	36.670	33.830	34.000	18.637	8,113,796
2021-11-17	36.200	36.340	35.200	35.360	19.383	8,310,573
2021-11-16	36.500	38.200	35.800	36.760	20.150	9,087,237
2021-11-15	36.450	38.500	35.800	36.280	19.887	13,274,690
2021-11-12	35.000	36.950	34.210	36.200	19.843	12,688,830
2021-11-11	32.870	36.000	32.400	34.700	19.021	12,357,306
2021-11-10	34.170	34.180	32.650	32.900	18.034	5,772,066

← NewerPage 20 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.