Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.730	13.990	13.420	13.440	13.440	7,711,580
2025-01-22	13.610	14.250	13.400	13.610	13.610	9,725,400
2025-01-21	13.590	13.690	13.210	13.610	13.610	8,606,404
2025-01-20	13.790	14.000	13.610	13.730	13.730	7,633,794
2025-01-17	13.620	14.200	13.500	13.880	13.880	10,408,120
2025-01-16	13.990	14.100	13.550	13.780	13.780	7,785,280
2025-01-15	13.890	14.040	13.670	13.760	13.760	9,027,000
2025-01-14	13.700	14.040	13.550	14.040	14.040	14,657,350
2025-01-13	12.580	13.880	12.250	13.550	13.550	13,593,740
2025-01-10	13.080	13.420	12.660	12.690	12.690	7,109,100
2025-01-09	13.000	13.400	12.930	13.150	13.150	6,132,200
2025-01-08	12.970	13.230	12.550	13.090	13.090	7,621,496
2025-01-07	12.660	13.120	12.530	13.110	13.110	7,403,600
2025-01-06	12.570	12.820	11.970	12.560	12.560	7,385,566
2025-01-03	13.560	13.650	12.550	12.660	12.660	9,814,324
2025-01-02	13.850	13.980	13.240	13.420	13.420	8,519,068
2024-12-31	14.570	14.780	13.900	13.900	13.900	11,619,540
2024-12-30	15.070	15.210	14.610	14.640	14.640	10,749,140
2024-12-27	14.730	15.580	14.620	15.250	15.250	14,442,300
2024-12-26	14.400	15.070	14.380	14.690	14.690	9,610,140
2024-12-25	15.380	15.580	14.310	14.500	14.500	16,236,020
2024-12-24	15.450	15.790	14.720	15.730	15.730	18,095,600
2024-12-23	16.300	16.760	15.600	15.600	15.600	17,963,100
2024-12-20	15.750	16.680	15.570	16.500	16.500	19,497,619
2024-12-19	15.400	15.950	15.370	15.750	15.750	10,434,960
2024-12-18	15.320	16.170	15.280	15.770	15.770	14,096,780
2024-12-17	16.350	16.480	15.300	15.330	15.330	16,882,221
2024-12-16	17.020	17.280	16.500	16.630	16.630	16,921,840
2024-12-13	16.620	17.330	16.520	16.900	16.900	24,825,721
2024-12-12	16.650	16.810	16.380	16.770	16.770	16,883,580
2024-12-11	16.390	16.860	16.260	16.850	16.850	19,969,090
2024-12-10	17.360	17.450	16.530	16.600	16.600	30,831,131
2024-12-09	16.700	16.950	16.340	16.940	16.940	27,954,961
2024-12-06	17.260	17.450	16.330	16.700	16.700	42,714,969
2024-12-05	18.200	18.350	17.060	17.060	17.060	68,237,805
2024-12-04	18.760	20.440	18.500	20.440	20.440	89,910,570
2024-12-03	16.160	18.840	16.010	17.030	17.030	48,201,648
2024-12-02	15.120	15.720	15.020	15.700	15.700	10,671,920
2024-11-29	15.030	15.450	14.770	15.150	15.150	7,862,956
2024-11-28	15.040	15.760	14.930	15.050	15.050	7,668,488
2024-11-27	14.740	15.120	14.180	15.040	15.040	7,984,400
2024-11-26	15.130	15.410	14.810	14.880	14.880	6,319,200
2024-11-25	15.410	15.590	14.790	15.250	15.250	7,480,180
2024-11-22	16.000	16.150	14.880	14.900	14.900	12,383,350
2024-11-21	16.180	16.500	15.650	16.250	16.250	13,427,610
2024-11-20	15.400	16.200	15.100	16.090	16.090	11,436,100
2024-11-19	14.690	15.580	14.590	15.470	15.470	9,830,907
2024-11-18	15.700	16.020	14.360	14.580	14.580	10,543,540
2024-11-15	15.680	16.210	15.670	15.700	15.700	8,402,582
2024-11-14	17.000	17.130	15.900	15.910	15.910	14,127,300
2024-11-13	16.750	17.580	16.160	17.190	17.190	17,107,320
2024-11-12	17.760	17.760	16.680	16.900	16.900	21,243,590
2024-11-11	18.000	18.550	17.510	17.930	17.930	30,945,859
2024-11-08	16.770	18.390	16.770	17.790	17.790	32,259,020
2024-11-07	16.400	16.940	16.230	16.670	16.670	17,025,260
2024-11-06	16.490	17.220	16.050	16.770	16.770	25,605,080
2024-11-05	15.900	16.850	15.900	16.500	16.500	24,195,980
2024-11-04	14.810	16.480	14.610	15.910	15.910	17,738,650
2024-11-01	16.800	17.500	15.370	15.370	15.370	23,769,051
2024-10-31	15.170	16.310	15.170	16.140	16.140	21,846,850

← NewerPage 8 of 21 · 1,212 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.