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
2024-01-25	33.090	35.380	32.830	35.210	31.450	1,504,105
2024-01-24	32.690	33.230	31.750	33.170	29.628	729,454
2024-01-23	32.220	32.930	31.950	32.690	29.199	619,335
2024-01-22	34.110	34.250	31.980	32.220	28.779	840,515
2024-01-19	35.000	35.200	34.100	34.250	30.593	514,231
2024-01-18	35.220	35.420	34.220	35.040	31.298	871,071
2024-01-17	36.630	36.660	35.290	35.290	31.522	710,174
2024-01-16	36.660	36.900	35.770	36.460	32.567	1,284,993
2024-01-15	38.300	38.300	38.300	38.300	34.210	0
2024-01-12	40.390	41.490	38.210	38.300	34.210	3,616,481
2024-01-11	37.190	39.600	36.950	38.250	34.165	1,174,401
2024-01-10	37.420	37.630	36.680	36.920	32.977	491,094
2024-01-09	37.090	37.850	37.000	37.420	33.424	483,090
2024-01-08	37.900	38.270	37.320	37.400	33.406	623,509
2024-01-05	38.800	38.980	37.820	38.110	34.040	496,916
2024-01-04	38.600	39.170	38.600	38.840	34.692	410,868
2024-01-03	39.410	39.590	38.470	38.790	34.648	951,855
2024-01-02	39.420	40.280	39.030	39.670	35.434	1,298,841
2023-12-29	38.910	39.130	38.750	38.880	34.728	571,035
2023-12-28	37.990	39.050	37.590	38.720	34.585	723,765
2023-12-27	37.010	38.510	36.890	38.000	33.942	659,187
2023-12-26	37.860	38.940	37.430	37.660	33.638	994,691
2023-12-25	38.360	38.580	37.610	37.700	33.674	469,058
2023-12-22	39.090	39.230	38.230	38.350	34.255	482,065
2023-12-21	38.780	39.200	37.900	39.070	34.898	658,869
2023-12-20	38.830	39.570	38.780	38.780	34.639	455,636
2023-12-19	38.940	38.980	38.430	38.870	34.719	403,621
2023-12-18	39.500	39.650	38.730	38.850	34.701	490,830
2023-12-15	39.800	40.070	39.440	39.500	35.282	337,165
2023-12-14	39.910	40.180	39.780	39.820	35.568	357,600
2023-12-13	40.330	40.430	39.870	39.900	35.639	377,365
2023-12-12	40.050	40.330	39.760	40.330	36.023	414,222
2023-12-11	39.800	40.080	39.360	40.080	35.800	554,652
2023-12-08	40.140	40.970	39.790	39.850	35.595	727,082
2023-12-07	40.610	40.670	39.900	39.990	35.720	691,128
2023-12-06	40.180	41.240	40.100	40.730	36.381	642,740
2023-12-05	40.950	41.080	40.300	40.300	35.997	600,661
2023-12-04	41.530	41.750	41.100	41.110	36.720	560,147
2023-12-01	41.210	41.630	40.750	41.550	37.113	541,468
2023-11-30	41.180	41.370	40.520	41.120	36.729	561,987
2023-11-29	41.280	41.670	40.930	41.190	36.791	465,570
2023-11-28	40.900	41.640	40.790	41.460	37.033	659,308
2023-11-27	41.340	41.750	40.860	40.990	36.613	692,605
2023-11-24	42.680	42.700	41.260	41.290	36.881	998,162
2023-11-23	41.920	42.570	41.830	42.550	38.006	690,070
2023-11-22	42.970	42.970	41.920	41.920	37.444	958,060
2023-11-21	43.750	43.890	42.640	42.710	38.149	1,090,225
2023-11-20	43.000	43.700	42.780	43.680	39.016	784,941
2023-11-17	43.120	43.210	42.780	42.960	38.372	763,777
2023-11-16	44.120	44.120	43.000	43.120	38.515	1,024,402
2023-11-15	43.670	44.120	43.510	44.000	39.301	1,022,338
2023-11-14	44.000	44.180	42.850	43.570	38.917	1,029,556
2023-11-13	43.040	43.630	42.810	43.590	38.935	1,086,352
2023-11-10	42.790	43.250	42.300	42.680	38.122	1,200,585
2023-11-09	43.190	45.170	42.870	43.100	38.498	2,411,872
2023-11-08	44.850	45.600	41.520	43.300	38.676	2,671,178
2023-11-07	44.330	45.000	43.610	44.980	40.177	1,211,831
2023-11-06	43.080	45.180	42.650	44.330	39.596	1,916,281
2023-11-03	42.000	43.100	41.830	42.870	38.292	1,041,587
2023-11-02	42.470	42.550	41.450	41.920	37.444	783,629

← NewerPage 12 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.