Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.670	15.920	15.000	15.400	15.400	22,502,631
2024-10-29	17.250	17.790	16.220	16.270	16.270	25,082,869
2024-10-28	16.280	17.480	15.860	17.200	17.200	30,946,600
2024-10-25	15.650	17.040	15.650	16.640	16.640	30,686,539
2024-10-24	15.660	16.330	15.390	15.810	15.810	26,387,350
2024-10-23	16.200	16.550	15.500	15.760	15.760	37,514,621
2024-10-22	18.350	19.900	16.660	16.800	16.800	58,635,762
2024-10-21	17.000	19.380	16.650	19.380	19.380	70,724,398
2024-10-18	13.650	16.150	13.650	16.150	16.150	35,745,102
2024-10-17	13.110	13.940	12.920	13.460	13.460	16,469,980
2024-10-16	13.800	14.150	13.070	13.440	13.440	16,421,980
2024-10-15	13.150	13.850	12.920	13.180	13.180	14,919,220
2024-10-14	12.420	13.290	12.030	13.220	13.220	13,967,940
2024-10-11	13.060	13.110	12.000	12.230	12.230	11,198,250
2024-10-10	13.720	13.850	12.930	13.130	13.130	13,137,090
2024-10-09	15.100	15.110	13.340	13.350	13.350	21,207,990
2024-10-08	16.390	16.390	14.660	16.080	16.080	25,979,439
2024-09-30	12.240	13.860	11.910	13.720	13.720	23,846,480
2024-09-27	11.270	12.060	11.210	11.870	11.870	18,543,480
2024-09-26	11.030	11.500	10.970	11.290	11.290	15,494,550
2024-09-25	10.690	11.550	10.690	11.150	11.150	20,121,029
2024-09-24	10.410	11.280	10.330	11.020	11.020	20,275,699
2024-09-23	10.420	10.640	10.150	10.550	10.550	14,283,740
2024-09-20	10.350	11.410	10.040	10.880	10.880	19,547,850
2024-09-19	10.110	10.690	10.110	10.270	10.270	12,312,330
2024-09-18	10.660	11.000	10.090	10.340	10.340	15,563,630
2024-09-13	10.180	10.220	9.780	9.780	9.780	7,226,880
2024-09-12	10.500	10.560	10.150	10.180	10.180	9,453,587
2024-09-11	10.610	10.660	10.280	10.500	10.500	10,856,620
2024-09-10	10.600	11.300	10.450	10.930	10.930	15,180,090
2024-09-09	11.030	11.490	10.810	10.900	10.900	19,175,619
2024-09-06	10.600	11.100	10.540	10.790	10.790	16,463,590
2024-09-05	10.540	11.160	10.540	10.850	10.850	16,489,520
2024-09-04	10.390	11.210	10.130	10.700	10.700	21,353,590
2024-09-03	10.610	11.100	10.300	10.470	10.470	22,044,029
2024-09-02	11.030	12.300	10.820	11.180	11.180	32,402,500
2024-08-30	9.150	10.790	9.150	10.790	10.790	10,798,400
2024-08-29	9.000	9.130	8.840	8.990	8.990	3,139,560
2024-08-28	8.890	9.160	8.830	8.970	8.970	2,030,400
2024-08-27	9.110	9.230	8.900	8.960	8.960	2,335,968
2024-08-26	8.990	9.240	8.910	9.160	9.160	2,544,676
2024-08-23	9.130	9.160	8.910	8.980	8.980	3,228,611
2024-08-22	9.410	9.430	9.120	9.130	9.130	3,384,500
2024-08-21	9.460	9.580	9.360	9.400	9.400	1,791,500
2024-08-20	9.840	9.840	9.410	9.460	9.460	2,849,853
2024-08-19	9.820	9.930	9.690	9.720	9.720	2,198,700
2024-08-16	9.980	10.210	9.880	9.880	9.880	2,971,600
2024-08-15	9.820	10.060	9.760	9.980	9.980	3,161,800
2024-08-14	10.150	10.210	9.880	9.880	9.880	3,058,300
2024-08-13	10.290	10.490	10.030	10.200	10.200	3,919,360
2024-08-12	10.340	10.500	10.180	10.380	10.380	5,323,080
2024-08-09	10.210	10.290	10.040	10.080	10.080	2,113,700
2024-08-08	10.180	10.300	9.930	10.130	10.130	2,712,780
2024-08-07	10.270	10.350	10.150	10.220	10.220	2,348,600
2024-08-06	10.290	10.360	10.050	10.260	10.260	2,450,240
2024-08-05	10.640	10.840	10.080	10.090	10.090	4,693,200
2024-08-02	11.020	11.090	10.670	10.680	10.680	4,326,300
2024-08-01	11.040	11.190	10.960	11.110	11.110	4,147,232
2024-07-31	10.700	11.130	10.690	11.030	11.030	5,024,100
2024-07-30	10.660	10.880	10.570	10.760	10.760	4,066,900

← NewerPage 9 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.