Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.750	15.180	14.700	15.020	15.020	4,792,680
2026-04-23	15.130	15.130	14.700	14.800	14.800	4,978,460
2026-04-22	15.040	15.250	14.820	15.120	15.120	4,297,440
2026-04-21	14.980	15.160	14.850	15.010	15.010	3,465,380
2026-04-20	14.970	15.070	14.820	15.000	15.000	3,657,200
2026-04-17	15.000	15.080	14.820	15.000	15.000	4,317,200
2026-04-16	14.770	14.950	14.610	14.900	14.900	3,476,500
2026-04-15	15.110	15.120	14.650	14.680	14.680	3,694,000
2026-04-14	15.100	15.150	14.800	15.080	15.080	5,959,388
2026-04-13	15.230	15.280	14.830	14.950	14.950	5,240,288
2026-04-10	15.150	15.790	15.000	15.220	15.220	8,161,244
2026-04-09	14.600	15.250	14.540	14.910	14.910	6,414,456
2026-04-08	14.570	14.720	14.400	14.720	14.720	4,676,977
2026-04-07	13.990	14.380	13.960	14.290	14.290	4,225,080
2026-04-03	14.070	14.230	13.800	13.990	13.990	4,958,640
2026-04-02	14.300	14.370	13.820	13.930	13.930	3,535,180
2026-04-01	14.310	14.400	14.150	14.330	14.330	3,262,580
2026-03-31	14.610	14.670	14.040	14.060	14.060	3,604,700
2026-03-30	14.210	14.840	14.090	14.600	14.600	5,240,200
2026-03-27	13.800	14.380	13.780	14.340	14.340	3,320,900
2026-03-26	14.560	14.600	13.960	14.040	14.040	4,436,300
2026-03-25	14.450	14.780	14.450	14.560	14.560	4,220,752
2026-03-24	14.080	14.480	13.880	14.450	14.450	4,856,244
2026-03-23	14.350	14.620	13.700	13.770	13.770	6,363,506
2026-03-20	15.260	15.440	14.660	14.690	14.690	5,083,796
2026-03-19	15.500	15.650	15.130	15.200	15.200	4,654,100
2026-03-18	15.570	15.790	15.450	15.710	15.710	5,890,100
2026-03-17	16.170	16.410	15.490	15.490	15.490	9,079,752
2026-03-16	15.550	16.680	15.360	16.400	16.400	11,158,920
2026-03-13	15.540	15.800	15.400	15.540	15.540	3,602,060
2026-03-12	15.930	15.940	15.520	15.620	15.620	5,329,700
2026-03-11	16.230	16.370	15.910	15.940	15.940	4,444,700
2026-03-10	16.050	16.310	15.990	16.220	16.220	4,632,300
2026-03-09	15.820	16.030	15.550	15.920	15.920	5,035,600
2026-03-06	15.800	16.120	15.800	16.060	16.060	4,021,400
2026-03-05	15.940	16.200	15.780	15.890	15.890	4,324,820
2026-03-04	15.600	15.950	15.500	15.660	15.660	5,314,540
2026-03-03	16.710	16.870	15.700	15.730	15.730	6,820,060
2026-03-02	16.980	17.090	16.620	16.660	16.660	5,805,720
2026-02-27	17.300	17.300	17.030	17.180	17.180	4,166,520
2026-02-26	17.100	17.300	16.900	17.300	17.300	6,557,800
2026-02-25	16.970	17.140	16.870	17.050	17.050	4,590,656
2026-02-24	16.840	16.980	16.640	16.980	16.980	4,057,786
2026-02-13	16.600	16.840	16.540	16.680	16.680	4,701,023
2026-02-12	16.690	16.780	16.450	16.530	16.530	3,731,940
2026-02-11	16.590	16.850	16.510	16.660	16.660	3,990,200
2026-02-10	16.840	16.850	16.550	16.640	16.640	5,629,100
2026-02-09	16.680	16.770	16.500	16.580	16.580	5,474,642
2026-02-06	15.910	16.430	15.900	16.280	16.280	4,241,722
2026-02-05	16.270	16.290	15.950	16.020	16.020	3,919,200
2026-02-04	16.070	16.560	16.030	16.380	16.380	6,075,414
2026-02-03	15.800	16.090	15.800	16.080	16.080	4,401,468
2026-02-02	15.960	16.240	15.760	15.780	15.780	5,335,686
2026-01-30	16.060	16.190	15.690	16.040	16.040	6,599,640
2026-01-29	16.560	16.680	16.040	16.100	16.100	6,610,694
2026-01-28	16.960	17.050	16.460	16.570	16.570	7,783,860
2026-01-27	16.980	17.150	16.180	17.120	17.120	10,486,040
2026-01-26	17.830	17.880	16.850	17.070	17.070	12,223,980
2026-01-23	17.210	17.810	17.070	17.800	17.800	15,024,700
2026-01-22	17.500	17.580	17.110	17.190	17.190	7,232,000

← NewerPage 3 of 5 · 242 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.