Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.980	15.420	14.940	15.380	15.380	13,606,200
2025-07-24	14.750	15.180	14.750	15.000	15.000	9,234,889
2025-07-23	14.830	14.970	14.630	14.760	14.760	6,841,000
2025-07-22	14.980	15.180	14.820	14.900	14.900	7,478,700
2025-07-21	14.950	15.080	14.830	14.980	14.980	8,185,400
2025-07-18	14.810	15.110	14.640	15.090	15.090	11,238,040
2025-07-17	14.510	14.900	14.510	14.840	14.840	8,084,304
2025-07-16	14.570	14.740	14.480	14.560	14.560	4,727,400
2025-07-15	14.900	14.910	14.440	14.570	14.570	7,868,200
2025-07-14	14.750	14.950	14.660	14.920	14.920	7,056,380
2025-07-11	14.670	14.790	14.470	14.700	14.700	7,350,488
2025-07-10	14.780	14.890	14.650	14.700	14.700	6,329,480
2025-07-09	15.000	15.080	14.740	14.820	14.820	7,824,356
2025-07-08	15.030	15.190	14.820	15.070	15.070	8,614,181
2025-07-07	15.190	15.220	14.880	14.940	14.940	8,184,220
2025-07-04	15.450	15.490	14.930	15.070	15.070	13,181,260
2025-07-03	15.660	15.750	15.000	15.440	15.440	17,553,010
2025-07-02	15.610	15.950	15.480	15.600	15.600	22,385,689
2025-07-01	15.560	16.190	15.220	15.750	15.750	35,635,488
2025-06-30	15.260	16.250	14.900	15.510	15.510	32,210,340
2025-06-27	14.680	14.680	14.410	14.450	14.450	7,987,180
2025-06-26	14.530	15.000	14.480	14.520	14.520	12,138,300
2025-06-25	14.400	14.710	14.210	14.590	14.590	12,991,700
2025-06-24	14.320	14.620	14.170	14.460	14.460	12,695,340
2025-06-23	13.420	14.320	13.360	14.260	14.260	15,056,130
2025-06-20	13.390	14.070	13.390	13.540	13.540	11,109,880
2025-06-19	13.670	13.860	13.420	13.430	13.430	5,750,840
2025-06-18	13.760	13.790	13.530	13.750	13.750	4,846,412
2025-06-17	13.950	14.020	13.710	13.800	13.800	5,228,180
2025-06-16	13.660	14.100	13.650	13.950	13.950	5,641,100
2025-06-13	14.020	14.150	13.670	13.680	13.680	7,789,308
2025-06-12	14.300	14.310	14.100	14.170	14.170	4,955,560
2025-06-11	14.120	14.470	14.120	14.230	14.230	5,463,700
2025-06-10	14.450	14.470	14.000	14.170	14.170	9,470,040
2025-06-09	14.340	14.480	14.100	14.460	14.460	10,919,900
2025-06-06	13.900	14.920	13.830	14.300	14.300	16,512,900
2025-06-05	13.750	13.990	13.530	13.920	13.920	6,796,400
2025-06-04	13.850	14.020	13.700	13.780	13.780	6,095,440
2025-06-03	13.750	13.970	13.670	13.820	13.820	4,781,640
2025-05-30	14.370	14.370	13.800	13.840	13.840	8,841,920
2025-05-29	13.980	14.480	13.900	14.400	14.400	7,857,860
2025-05-28	14.280	14.400	13.910	13.990	13.990	7,253,800
2025-05-27	14.350	14.550	14.150	14.310	14.310	9,390,600
2025-05-26	14.100	14.680	13.980	14.410	14.410	14,442,820
2025-05-23	13.680	14.230	13.610	13.830	13.830	8,344,460
2025-05-22	13.990	14.160	13.700	13.730	13.730	6,347,320
2025-05-21	14.060	14.240	13.750	14.100	14.100	8,950,340
2025-05-20	13.930	14.480	13.850	14.220	14.220	8,840,440
2025-05-19	13.920	14.130	13.810	14.000	14.000	5,326,220
2025-05-16	13.820	14.140	13.730	13.870	13.870	6,383,200
2025-05-15	14.140	14.280	13.800	13.820	13.820	10,921,320
2025-05-14	14.960	15.470	14.110	14.170	14.170	18,302,721
2025-05-13	14.310	14.410	14.080	14.150	14.150	6,852,500
2025-05-12	14.430	14.460	14.110	14.200	14.200	6,022,820
2025-05-09	14.660	14.770	14.150	14.170	14.170	7,823,380
2025-05-08	14.380	14.650	14.300	14.570	14.570	11,928,510
2025-05-07	14.080	14.860	14.080	14.500	14.500	19,457,910
2025-05-06	13.350	13.950	13.200	13.890	13.890	11,221,680
2025-04-30	12.860	13.440	12.860	13.170	13.170	5,972,940
2025-04-29	12.610	13.010	12.600	12.880	12.880	4,447,808

← NewerPage 6 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.