Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.250	17.630	17.060	17.500	17.500	7,954,260
2026-01-20	17.570	17.670	17.220	17.420	17.420	9,644,400
2026-01-19	17.410	17.740	17.280	17.600	17.600	11,750,740
2026-01-16	17.630	17.880	16.940	17.410	17.410	13,027,480
2026-01-15	16.900	17.410	16.900	17.300	17.300	10,546,380
2026-01-14	17.000	17.390	16.820	17.090	17.090	10,944,870
2026-01-13	17.540	17.560	16.900	17.020	17.020	11,392,710
2026-01-12	17.130	17.670	16.960	17.590	17.590	14,974,440
2026-01-09	17.290	17.290	16.890	17.060	17.060	10,704,800
2026-01-08	17.250	17.620	17.030	17.110	17.110	15,815,060
2026-01-07	16.870	17.950	16.740	17.380	17.380	23,781,119
2026-01-06	16.470	16.850	16.400	16.690	16.690	8,927,000
2026-01-05	16.360	16.670	16.300	16.540	16.540	7,546,720
2025-12-31	16.260	16.490	16.030	16.290	16.290	7,168,260
2025-12-30	16.500	16.600	16.180	16.180	16.180	6,871,330
2025-12-29	16.400	16.570	16.310	16.420	16.420	5,126,140
2025-12-26	16.850	17.000	16.400	16.530	16.530	8,371,631
2025-12-25	16.960	17.000	16.550	16.860	16.860	10,537,160
2025-12-24	16.830	17.200	16.660	17.130	17.130	18,093,279
2025-12-23	15.680	16.860	15.590	16.690	16.690	22,105,980
2025-12-22	15.470	15.810	15.470	15.740	15.740	4,841,140
2025-12-19	15.360	15.630	15.300	15.450	15.450	4,476,825
2025-12-18	15.390	15.900	15.390	15.430	15.430	7,097,520
2025-12-17	15.400	15.420	14.870	15.310	15.310	6,580,500
2025-12-16	15.600	15.730	15.220	15.480	15.480	6,083,000
2025-12-15	15.520	15.930	15.510	15.680	15.680	4,940,400
2025-12-12	15.420	15.840	15.410	15.670	15.670	5,097,500
2025-12-11	15.700	15.750	15.420	15.420	15.420	4,077,500
2025-12-10	15.700	15.890	15.550	15.700	15.700	4,352,800
2025-12-09	15.800	16.050	15.710	15.760	15.760	3,889,480
2025-12-08	15.610	15.940	15.600	15.900	15.900	5,135,276
2025-12-05	15.410	15.650	15.220	15.590	15.590	4,667,800
2025-12-04	15.770	15.810	15.350	15.400	15.400	6,931,080
2025-12-03	16.530	16.650	15.540	15.840	15.840	11,725,960
2025-12-02	16.600	16.710	16.470	16.480	16.480	6,248,223
2025-12-01	16.260	16.950	16.220	16.760	16.760	11,002,140
2025-11-28	16.080	16.270	15.840	16.260	16.260	6,238,900
2025-11-27	16.070	16.410	15.830	16.100	16.100	7,369,640
2025-11-26	16.600	16.630	16.060	16.100	16.100	10,716,800
2025-11-25	16.620	16.980	16.500	16.700	16.700	10,367,470
2025-11-24	16.420	16.890	16.160	16.780	16.780	10,870,010
2025-11-21	16.280	17.170	16.160	16.410	16.410	13,163,880
2025-11-20	17.200	17.300	16.550	16.700	16.700	12,377,800
2025-11-19	16.520	17.070	16.410	17.010	17.010	13,472,440
2025-11-18	16.330	17.080	16.320	16.620	16.620	12,880,020
2025-11-17	16.490	16.660	16.330	16.460	16.460	5,630,315
2025-11-14	16.230	16.490	16.140	16.260	16.260	5,625,129
2025-11-13	16.040	16.390	16.030	16.280	16.280	6,105,320
2025-11-12	16.400	16.500	15.950	16.070	16.070	8,329,100
2025-11-11	16.440	16.600	16.370	16.480	16.480	6,677,600
2025-11-10	16.670	16.840	16.320	16.460	16.460	8,360,300
2025-11-07	17.000	17.250	16.550	16.550	16.550	12,539,180
2025-11-06	16.580	17.000	16.380	16.950	16.950	10,886,230
2025-11-05	16.400	16.650	16.310	16.590	16.590	6,911,695
2025-11-04	16.870	16.910	16.470	16.540	16.540	7,301,000
2025-11-03	16.800	16.990	16.520	16.970	16.970	8,992,020
2025-10-31	16.700	17.000	16.620	16.810	16.810	8,551,895
2025-10-30	17.380	17.390	16.710	16.750	16.750	14,654,790
2025-10-29	17.290	17.660	16.950	17.510	17.510	15,658,240
2025-10-28	17.700	17.760	17.280	17.300	17.300	14,509,100

← NewerPage 4 of 21 · 1,219 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.