Hangzhou Guotai Environmental Protection Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 32.270 | 32.870 | 32.200 | 32.690 | 29.199 | 648,149 |
| 2024-04-29 | 31.620 | 32.550 | 31.420 | 32.390 | 28.931 | 857,216 |
| 2024-04-26 | 31.020 | 31.790 | 30.920 | 31.730 | 28.342 | 581,754 |
| 2024-04-25 | 31.410 | 31.900 | 31.180 | 31.260 | 27.922 | 694,025 |
| 2024-04-24 | 30.780 | 32.350 | 30.530 | 31.590 | 28.217 | 1,153,312 |
| 2024-04-23 | 29.720 | 30.490 | 29.710 | 30.120 | 26.904 | 533,176 |
| 2024-04-22 | 30.500 | 30.850 | 29.440 | 29.910 | 26.716 | 598,130 |
| 2024-04-19 | 29.400 | 30.690 | 29.320 | 30.640 | 27.368 | 933,586 |
| 2024-04-18 | 29.710 | 30.700 | 29.010 | 29.770 | 26.591 | 782,104 |
| 2024-04-17 | 27.980 | 29.830 | 27.770 | 29.810 | 26.627 | 865,886 |
| 2024-04-16 | 29.690 | 29.810 | 27.200 | 27.370 | 24.447 | 946,387 |
| 2024-04-15 | 31.760 | 32.110 | 29.680 | 29.860 | 26.671 | 1,361,930 |
| 2024-04-12 | 33.200 | 33.580 | 32.200 | 32.220 | 28.779 | 1,229,648 |
| 2024-04-11 | 32.210 | 34.500 | 31.360 | 33.510 | 29.932 | 1,843,083 |
| 2024-04-10 | 33.880 | 33.970 | 31.470 | 32.350 | 28.895 | 1,504,722 |
| 2024-04-09 | 34.300 | 34.650 | 33.500 | 33.830 | 30.217 | 1,780,022 |
| 2024-04-08 | 33.450 | 36.130 | 32.700 | 34.850 | 31.129 | 3,314,366 |
| 2024-04-03 | 32.630 | 33.870 | 32.180 | 33.870 | 30.253 | 1,973,024 |
| 2024-04-02 | 32.860 | 33.600 | 32.540 | 33.100 | 29.565 | 1,064,654 |
| 2024-04-01 | 32.250 | 33.300 | 31.800 | 33.180 | 29.637 | 1,226,698 |
| 2024-03-29 | 31.000 | 33.280 | 31.000 | 32.180 | 28.744 | 952,852 |
| 2024-03-28 | 31.000 | 31.730 | 30.540 | 31.220 | 27.886 | 757,061 |
| 2024-03-27 | 31.820 | 32.780 | 31.000 | 31.000 | 27.690 | 921,461 |
| 2024-03-26 | 31.330 | 32.220 | 30.700 | 32.130 | 28.699 | 1,096,576 |
| 2024-03-25 | 32.200 | 32.390 | 31.200 | 31.300 | 27.958 | 833,429 |
| 2024-03-22 | 33.210 | 33.340 | 31.980 | 32.430 | 28.967 | 826,584 |
| 2024-03-21 | 33.340 | 33.540 | 32.620 | 33.150 | 29.610 | 1,034,542 |
| 2024-03-20 | 32.720 | 34.000 | 32.500 | 33.410 | 29.842 | 1,396,761 |
| 2024-03-19 | 32.800 | 33.440 | 32.680 | 32.740 | 29.244 | 1,033,484 |
| 2024-03-18 | 32.580 | 33.390 | 32.580 | 33.070 | 29.539 | 1,041,688 |
| 2024-03-15 | 31.560 | 32.990 | 31.510 | 32.580 | 29.101 | 1,312,544 |
| 2024-03-14 | 31.610 | 33.470 | 31.400 | 32.200 | 28.761 | 1,524,993 |
| 2024-03-13 | 31.760 | 31.860 | 31.230 | 31.700 | 28.315 | 760,442 |
| 2024-03-12 | 31.350 | 31.780 | 31.130 | 31.720 | 28.333 | 725,928 |
| 2024-03-11 | 30.510 | 31.280 | 30.510 | 31.280 | 27.940 | 582,752 |
| 2024-03-08 | 30.440 | 30.980 | 30.150 | 30.660 | 27.386 | 510,997 |
| 2024-03-07 | 31.000 | 31.560 | 30.500 | 30.570 | 27.306 | 704,900 |
| 2024-03-06 | 30.360 | 31.330 | 30.100 | 31.170 | 27.841 | 914,043 |
| 2024-03-05 | 31.330 | 31.330 | 30.340 | 30.420 | 27.172 | 634,200 |
| 2024-03-04 | 31.250 | 31.670 | 30.350 | 31.230 | 27.895 | 879,852 |
| 2024-03-01 | 31.560 | 32.180 | 31.210 | 31.480 | 28.118 | 1,107,062 |
| 2024-02-29 | 29.730 | 31.930 | 29.370 | 31.800 | 28.404 | 1,554,067 |
| 2024-02-28 | 32.870 | 33.390 | 30.280 | 30.310 | 27.073 | 2,611,850 |
| 2024-02-27 | 32.580 | 34.240 | 32.090 | 33.450 | 29.878 | 2,671,571 |
| 2024-02-26 | 30.200 | 31.900 | 29.700 | 30.980 | 27.672 | 1,859,029 |
| 2024-02-23 | 29.210 | 30.050 | 29.010 | 29.970 | 26.770 | 1,089,462 |
| 2024-02-22 | 28.160 | 30.000 | 28.090 | 29.300 | 26.171 | 1,310,432 |
| 2024-02-21 | 27.600 | 29.360 | 27.300 | 28.370 | 25.340 | 1,267,174 |
| 2024-02-20 | 26.910 | 27.780 | 26.380 | 27.670 | 24.715 | 877,341 |
| 2024-02-19 | 26.390 | 27.690 | 26.390 | 27.000 | 24.117 | 1,036,442 |
| 2024-02-08 | 24.120 | 26.850 | 23.510 | 26.330 | 23.518 | 1,405,115 |
| 2024-02-07 | 25.330 | 25.440 | 23.840 | 24.130 | 21.553 | 1,218,293 |
| 2024-02-06 | 24.300 | 26.110 | 23.310 | 25.110 | 22.429 | 1,163,640 |
| 2024-02-05 | 28.170 | 28.240 | 24.290 | 25.130 | 22.446 | 1,208,260 |
| 2024-02-02 | 30.370 | 30.980 | 27.350 | 28.290 | 25.269 | 771,334 |
| 2024-02-01 | 30.550 | 30.990 | 29.560 | 30.280 | 27.047 | 505,400 |
| 2024-01-31 | 33.150 | 33.150 | 30.560 | 30.700 | 27.422 | 613,584 |
| 2024-01-30 | 33.610 | 33.670 | 32.680 | 32.680 | 29.190 | 609,372 |
| 2024-01-29 | 35.080 | 35.500 | 33.700 | 33.780 | 30.173 | 609,625 |
| 2024-01-26 | 35.380 | 35.770 | 34.520 | 34.660 | 30.959 | 803,650 |
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.