Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.040	13.040	12.620	12.730	12.730	4,343,160
2025-04-25	12.790	13.080	12.700	12.900	12.900	7,777,580
2025-04-24	13.160	13.160	12.580	12.720	12.720	10,837,140
2025-04-23	13.210	13.340	13.050	13.200	13.200	9,957,891
2025-04-22	13.350	13.690	12.810	13.350	13.350	17,081,020
2025-04-21	13.050	13.320	12.960	13.190	13.190	7,696,839
2025-04-18	13.460	13.620	12.930	13.160	13.160	10,552,180
2025-04-17	13.250	13.950	13.190	13.450	13.450	13,403,670
2025-04-16	14.000	14.070	13.100	13.290	13.290	13,888,660
2025-04-15	13.880	14.080	13.650	13.850	13.850	11,787,800
2025-04-14	13.770	14.170	13.560	14.030	14.030	20,440,420
2025-04-11	12.800	14.100	12.800	13.620	13.620	21,513,250
2025-04-10	13.010	13.480	13.010	13.040	13.040	18,367,260
2025-04-09	12.010	13.000	11.030	12.860	12.860	22,384,670
2025-04-08	12.500	12.970	12.150	12.680	12.680	20,259,029
2025-04-07	13.230	13.950	11.750	12.360	12.360	28,008,000
2025-04-03	15.010	15.420	14.110	14.400	14.400	24,520,301
2025-04-02	15.810	16.280	15.240	15.310	15.310	26,065,900
2025-04-01	15.180	16.440	14.850	16.100	16.100	35,257,078
2025-03-31	15.090	16.930	15.090	15.530	15.530	38,710,070
2025-03-28	16.300	18.000	15.780	15.800	15.800	53,241,488
2025-03-27	14.200	16.330	13.960	15.530	15.530	35,110,578
2025-03-26	13.730	14.370	13.730	14.100	14.100	6,445,180
2025-03-25	13.600	14.120	13.510	13.790	13.790	6,174,200
2025-03-24	13.950	14.060	13.250	13.570	13.570	6,313,820
2025-03-21	14.220	14.350	13.880	13.930	13.930	6,168,240
2025-03-20	14.400	14.610	14.240	14.330	14.330	4,572,780
2025-03-19	14.590	14.590	14.300	14.400	14.400	5,857,480
2025-03-18	14.800	14.920	14.590	14.630	14.630	5,608,420
2025-03-17	14.740	14.930	14.650	14.800	14.800	5,068,460
2025-03-14	14.780	14.790	14.500	14.740	14.740	5,343,940
2025-03-13	14.890	14.980	14.450	14.680	14.680	6,595,640
2025-03-12	15.070	15.340	14.890	14.910	14.910	7,315,500
2025-03-11	14.830	15.100	14.830	15.050	15.050	8,713,680
2025-03-10	15.300	15.920	15.160	15.300	15.300	12,735,600
2025-03-07	15.200	15.220	14.870	15.160	15.160	10,277,050
2025-03-06	15.240	15.500	15.210	15.320	15.320	14,581,600
2025-03-05	15.650	15.890	15.020	15.300	15.300	20,125,160
2025-03-04	14.610	16.350	14.610	16.060	16.060	25,849,561
2025-03-03	14.630	15.250	14.300	14.980	14.980	14,055,520
2025-02-28	15.460	15.610	14.500	14.560	14.560	16,864,721
2025-02-27	15.990	16.450	15.320	15.880	15.880	28,518,820
2025-02-26	15.000	15.300	14.920	15.160	15.160	10,549,840
2025-02-25	14.700	15.550	14.550	15.150	15.150	13,773,580
2025-02-24	14.770	15.350	14.500	14.910	14.910	13,750,520
2025-02-21	14.250	14.930	14.170	14.780	14.780	11,758,380
2025-02-20	14.200	14.420	14.020	14.390	14.390	8,062,200
2025-02-19	13.650	14.270	13.610	14.240	14.240	8,394,800
2025-02-18	14.080	14.280	13.640	13.670	13.670	8,221,000
2025-02-17	13.990	14.200	13.990	14.110	14.110	5,971,000
2025-02-14	14.000	14.180	13.940	14.050	14.050	6,552,500
2025-02-13	14.400	14.490	14.030	14.030	14.030	8,680,540
2025-02-12	14.350	14.610	14.280	14.540	14.540	11,566,100
2025-02-11	14.080	14.550	13.830	14.540	14.540	17,237,141
2025-02-10	14.180	14.190	13.900	14.120	14.120	7,843,400
2025-02-07	13.930	14.280	13.770	14.010	14.010	10,264,050
2025-02-06	13.380	14.040	13.340	13.920	13.920	8,577,140
2025-02-05	13.200	13.620	13.050	13.510	13.510	6,756,100
2025-01-27	13.540	13.730	13.010	13.010	13.010	5,342,000
2025-01-24	13.440	13.580	13.340	13.510	13.510	5,387,212

← NewerPage 7 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.