Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.970	18.480	17.750	17.770	17.770	18,472,279
2025-10-24	17.560	17.970	17.490	17.620	17.620	15,868,500
2025-10-23	17.320	18.230	16.750	17.840	17.840	21,948,221
2025-10-22	17.250	17.660	17.210	17.320	17.320	11,982,500
2025-10-21	17.500	17.680	17.250	17.610	17.610	15,950,450
2025-10-20	18.220	18.290	17.290	17.520	17.520	17,501,770
2025-10-17	18.690	18.750	17.640	17.760	17.760	19,359,801
2025-10-16	19.140	19.710	18.450	18.730	18.730	22,505,029
2025-10-15	20.100	20.290	19.040	19.380	19.380	31,385,939
2025-10-14	21.580	21.960	19.910	21.190	21.190	48,472,941
2025-10-13	18.560	22.140	18.560	21.590	21.590	48,496,953
2025-10-10	17.810	19.740	17.610	19.040	19.040	42,402,191
2025-10-09	18.610	18.940	17.880	17.950	17.950	44,406,367
2025-09-30	17.580	19.860	17.200	19.860	19.860	40,342,246
2025-09-29	16.430	16.700	16.160	16.550	16.550	11,728,900
2025-09-26	16.350	16.780	16.300	16.350	16.350	13,152,470
2025-09-25	17.030	17.440	16.490	16.540	16.540	22,648,881
2025-09-24	16.740	17.450	16.600	17.150	17.150	31,251,859
2025-09-23	16.650	17.000	16.150	16.910	16.910	23,267,289
2025-09-22	16.290	17.170	16.020	17.000	17.000	23,754,500
2025-09-19	16.160	16.800	16.000	16.340	16.340	16,948,740
2025-09-18	16.360	16.800	16.020	16.220	16.220	26,399,510
2025-09-17	16.910	17.200	15.910	16.350	16.350	29,730,721
2025-09-16	15.380	15.530	15.230	15.530	15.530	6,613,500
2025-09-15	15.410	15.550	15.220	15.400	15.400	5,850,129
2025-09-12	15.580	15.670	15.240	15.310	15.310	7,410,889
2025-09-11	15.240	15.620	14.880	15.610	15.610	10,555,960
2025-09-10	15.600	15.690	15.100	15.140	15.140	11,310,420
2025-09-09	16.230	16.370	15.600	15.640	15.640	10,702,280
2025-09-08	15.930	16.450	15.710	16.370	16.370	14,710,340
2025-09-05	15.620	16.020	15.450	15.950	15.950	14,954,020
2025-09-04	16.300	16.470	15.210	15.510	15.510	25,826,430
2025-09-03	16.130	17.200	15.900	16.730	16.730	35,917,020
2025-09-02	15.910	16.250	15.660	16.180	16.180	12,166,690
2025-09-01	15.760	16.220	15.760	15.950	15.950	9,312,020
2025-08-29	16.090	16.120	15.570	15.670	15.670	8,471,819
2025-08-28	15.580	16.190	15.340	15.960	15.960	10,489,570
2025-08-27	16.070	16.250	15.530	15.550	15.550	11,487,340
2025-08-26	16.250	16.420	16.050	16.170	16.170	7,775,040
2025-08-25	16.460	16.590	16.120	16.250	16.250	12,246,740
2025-08-22	16.230	16.600	16.200	16.460	16.460	10,831,180
2025-08-21	16.970	17.050	16.150	16.280	16.280	12,724,810
2025-08-20	16.350	16.680	16.000	16.640	16.640	12,817,340
2025-08-19	16.300	16.600	16.110	16.350	16.350	9,997,579
2025-08-18	16.580	16.660	16.240	16.430	16.430	11,514,400
2025-08-15	15.940	16.300	15.680	16.230	16.230	11,552,680
2025-08-14	16.390	16.760	15.810	15.810	15.810	16,624,119
2025-08-13	16.160	16.850	16.050	16.500	16.500	24,003,779
2025-08-12	16.010	16.310	15.860	16.160	16.160	13,922,740
2025-08-11	16.070	16.110	15.830	16.020	16.020	10,551,540
2025-08-08	16.510	16.770	15.960	15.960	15.960	19,595,230
2025-08-07	16.130	16.910	15.900	16.780	16.780	23,225,090
2025-08-06	15.790	16.230	15.660	16.160	16.160	21,416,400
2025-08-05	15.300	16.810	15.240	15.930	15.930	23,719,141
2025-08-04	15.080	15.340	14.950	15.320	15.320	5,659,600
2025-08-01	15.140	15.290	15.030	15.090	15.090	5,516,260
2025-07-31	15.330	15.560	15.130	15.170	15.170	8,573,940
2025-07-30	15.280	15.470	15.150	15.390	15.390	8,228,648
2025-07-29	15.330	15.540	15.180	15.330	15.330	8,709,000
2025-07-28	15.450	15.510	15.230	15.400	15.400	9,824,848

← NewerPage 5 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.