Hangzhou Guotai Environmental Protection Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	26.520	26.690	26.190	26.510	24.836	135,521
2024-07-26	26.320	26.690	26.320	26.410	24.742	241,500
2024-07-25	26.000	26.480	25.670	26.300	24.639	163,500
2024-07-24	26.340	26.450	25.610	26.090	24.443	348,166
2024-07-23	27.390	27.490	26.150	26.260	24.602	519,100
2024-07-22	27.000	27.280	26.870	26.940	25.239	223,868
2024-07-19	26.850	27.160	26.530	27.100	25.389	224,200
2024-07-18	27.090	27.090	26.510	26.890	25.192	282,881
2024-07-17	27.580	27.800	27.020	27.160	25.445	248,330
2024-07-16	27.390	27.670	27.300	27.610	25.867	204,438
2024-07-15	27.720	27.960	27.300	27.390	25.660	223,103
2024-07-12	28.020	28.200	27.750	27.900	26.138	181,300
2024-07-11	27.980	28.090	27.600	28.000	26.232	287,542
2024-07-10	27.690	28.040	27.380	27.440	25.707	239,030
2024-07-09	27.480	27.770	26.800	27.650	25.904	297,640
2024-07-08	27.820	28.390	27.390	27.430	25.698	255,170
2024-07-05	27.540	28.150	27.330	28.030	26.260	235,005
2024-07-04	28.790	28.790	27.640	27.640	25.895	636,100
2024-07-03	28.610	29.660	28.430	28.810	26.991	565,135
2024-07-02	28.540	28.680	28.380	28.600	26.794	221,350
2024-07-01	28.460	28.620	28.030	28.540	26.738	303,468
2024-06-28	28.430	28.590	28.180	28.310	26.522	348,525
2024-06-27	28.330	28.880	28.330	28.430	26.635	282,675
2024-06-26	27.700	28.630	27.660	28.630	26.822	325,132
2024-06-25	27.800	28.320	27.690	27.810	26.054	287,533
2024-06-24	28.140	28.710	27.710	27.800	26.045	419,625
2024-06-21	28.320	28.660	27.900	28.570	26.766	246,000
2024-06-20	28.810	28.930	28.300	28.350	26.560	374,124
2024-06-19	29.280	29.300	28.720	28.810	26.991	292,625
2024-06-18	29.280	29.280	28.750	29.060	27.225	283,353
2024-06-17	29.180	29.370	28.750	28.770	26.953	285,310
2024-06-14	29.030	29.390	28.790	29.190	27.347	282,143
2024-06-13	29.330	29.500	28.890	29.260	27.412	328,700
2024-06-12	28.680	29.390	28.540	29.330	27.478	304,018
2024-06-11	28.930	29.030	28.110	28.740	26.925	335,125
2024-06-07	28.200	28.930	28.200	28.920	27.094	425,137
2024-06-06	29.000	29.490	27.890	27.890	26.129	645,835
2024-06-05	29.530	29.820	29.000	29.080	27.244	366,300
2024-06-04	30.000	30.000	29.200	29.530	27.665	578,602
2024-06-03	31.220	31.330	29.960	30.180	28.274	626,860
2024-05-31	30.800	31.000	30.650	30.730	28.790	353,146
2024-05-30	31.200	31.470	30.700	30.780	28.836	446,500
2024-05-29	30.530	31.330	30.250	31.010	29.052	602,600
2024-05-28	30.600	31.240	30.180	30.530	28.602	712,859
2024-05-27	32.410	32.460	31.700	32.200	28.761	706,821
2024-05-24	33.000	33.370	32.400	32.400	28.940	697,462
2024-05-23	33.030	33.260	32.740	32.970	29.449	473,687
2024-05-22	32.970	33.270	32.790	33.200	29.655	573,767
2024-05-21	33.110	33.110	32.540	32.570	29.092	396,685
2024-05-20	33.110	33.390	32.850	32.950	29.431	461,912
2024-05-17	33.460	33.460	32.800	33.100	29.565	521,942
2024-05-16	33.080	33.680	32.840	33.310	29.753	782,631
2024-05-15	33.260	33.320	32.580	32.640	29.155	439,753
2024-05-14	32.900	33.280	32.880	33.260	29.708	430,060
2024-05-13	33.310	33.450	32.700	32.920	29.405	552,806
2024-05-10	33.330	33.630	33.030	33.460	29.887	613,347
2024-05-09	32.700	33.330	32.700	33.200	29.655	594,332
2024-05-08	33.140	33.140	32.680	32.700	29.208	456,378
2024-05-07	33.240	33.290	32.900	33.140	29.601	475,705
2024-05-06	32.980	33.310	32.900	33.080	29.548	603,674

← NewerPage 10 of 15 · 860 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.8000 CNY
2025-07-10	0.7000 CNY
2025-01-24	0.8000 CNY
2024-05-28	1.5000 CNY
2023-06-02	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.