Guolin Environmental Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.110	12.590	11.440	12.520	12.520	7,172,740
2026-10-22	12.590	12.670	12.150	12.160	12.160	4,406,000
2026-10-21	12.620	12.960	12.530	12.570	12.570	3,973,440
2026-10-20	12.440	12.800	12.270	12.620	12.620	4,654,180
2026-10-19	12.510	12.660	12.120	12.430	12.430	5,749,800
2026-10-16	12.790	13.050	12.580	12.700	12.700	5,808,660
2026-10-15	12.500	12.810	12.410	12.630	12.630	5,829,496
2026-10-14	13.360	13.430	12.870	12.870	12.870	5,329,880
2026-10-13	13.100	13.570	12.600	13.430	13.430	7,387,600
2026-10-12	13.350	14.030	13.120	13.420	13.420	7,765,804
2026-10-09	13.370	13.460	12.730	13.370	13.370	8,733,200
2026-10-08	13.880	14.100	13.280	13.520	13.520	7,065,200
2026-09-30	14.480	14.490	13.810	13.880	13.880	5,777,071
2026-09-29	14.260	14.440	14.010	14.320	14.320	4,577,700
2026-09-28	14.860	14.880	14.040	14.180	14.180	6,244,568
2026-09-24	14.980	15.120	14.800	14.830	14.830	4,751,900
2026-09-23	15.150	15.200	14.910	15.000	15.000	6,144,807
2026-09-22	15.270	15.540	15.080	15.110	15.110	11,122,620
2026-09-21	15.580	15.970	15.130	15.220	15.220	17,265,801
2026-09-18	14.410	16.160	14.410	15.800	15.800	18,266,160
2026-09-17	14.280	14.520	14.050	14.270	14.270	5,081,800
2026-09-16	13.830	14.550	13.760	14.380	14.380	6,770,420
2026-09-15	13.880	14.090	13.810	13.810	13.810	3,855,300
2026-09-14	13.900	14.090	13.710	13.980	13.980	4,446,100
2026-09-11	14.110	14.200	13.590	13.990	13.990	5,859,907
2026-09-10	14.350	14.430	14.050	14.270	14.270	4,276,200
2026-09-09	14.440	14.660	14.250	14.370	14.370	4,911,282
2026-09-08	14.690	14.750	14.370	14.530	14.530	5,043,500
2026-09-07	14.470	14.860	14.450	14.640	14.640	5,846,000
2026-09-04	14.850	14.990	14.340	14.470	14.470	6,176,940
2026-09-03	14.860	14.920	14.460	14.670	14.670	5,189,400
2026-09-02	14.900	14.910	14.650	14.810	14.810	5,512,900
2026-09-01	15.150	15.200	14.790	14.990	14.990	6,267,500
2026-08-31	14.800	15.320	14.640	15.250	15.250	9,139,840
2026-08-28	15.630	15.650	14.980	15.000	15.000	13,226,420
2026-08-27	15.510	16.090	15.500	16.060	16.060	5,839,400
2026-08-26	15.560	15.790	15.340	15.680	15.680	4,833,220
2026-08-25	15.780	15.780	14.850	15.630	15.630	6,525,600
2026-08-24	15.640	15.940	15.270	15.630	15.630	6,177,700
2026-08-21	15.310	15.690	15.160	15.570	15.570	5,509,900
2026-08-20	15.610	15.880	15.420	15.560	15.560	6,370,100
2026-08-19	16.200	16.280	15.330	15.460	15.460	8,158,250
2026-08-18	16.540	16.750	16.250	16.480	16.480	6,251,215
2026-08-17	15.980	16.630	15.700	16.580	16.580	9,224,475
2026-08-14	15.790	15.990	15.540	15.820	15.820	6,529,930
2026-08-13	16.100	16.200	15.520	15.540	15.540	7,352,200
2026-08-12	15.690	16.140	15.630	16.050	16.050	6,806,540
2026-08-11	15.760	15.940	15.450	15.700	15.700	7,603,250
2026-08-10	15.850	15.980	15.570	15.940	15.940	8,587,433
2026-08-07	15.440	15.890	15.160	15.810	15.810	10,447,673
2026-08-06	14.920	15.630	14.770	15.480	15.480	10,660,146
2026-08-05	14.420	15.220	14.330	15.200	15.200	12,962,196
2026-08-04	13.910	14.450	13.800	14.430	14.430	9,949,593
2026-08-03	13.850	13.980	13.630	13.800	13.800	10,195,860
2026-07-31	13.860	14.460	13.710	13.710	13.710	16,548,707
2026-07-30	13.980	14.020	13.070	13.110	13.110	12,872,687
2026-07-29	13.990	14.100	13.310	13.960	13.960	18,898,305
2026-07-28	15.220	15.600	13.920	14.000	14.000	22,322,320
2026-07-27	14.630	15.120	14.020	14.880	14.880	17,802,805
2026-07-24	13.780	14.980	13.540	14.460	14.460	17,888,615

Page 1 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.