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
2023-11-01	42.000	42.600	41.600	42.470	37.935	1,030,244
2023-10-31	42.430	42.780	41.450	41.890	37.417	1,279,342
2023-10-30	42.380	42.790	41.890	42.460	37.926	1,877,656
2023-10-27	42.990	45.300	42.600	43.660	38.998	2,338,360
2023-10-26	42.380	43.480	41.810	42.160	37.658	1,276,255
2023-10-25	43.630	44.390	42.380	43.330	38.703	1,657,768
2023-10-24	41.340	43.100	41.340	42.590	38.042	938,812
2023-10-23	41.980	42.360	41.020	41.300	36.890	998,956
2023-10-20	42.480	43.470	42.070	42.370	37.845	748,995
2023-10-19	42.430	43.550	42.090	42.470	37.935	993,015
2023-10-18	43.340	43.490	42.340	42.400	37.872	892,856
2023-10-17	44.000	44.190	43.100	43.350	38.721	1,025,713
2023-10-16	44.580	44.640	43.630	43.860	39.176	1,113,802
2023-10-13	45.450	46.070	44.110	44.220	39.498	2,058,581
2023-10-12	47.420	47.600	44.400	45.450	40.597	2,174,153
2023-10-11	46.110	47.170	46.010	46.930	41.919	1,814,255
2023-10-10	45.900	46.690	45.800	46.260	41.320	1,751,659
2023-10-09	46.230	46.510	45.680	45.850	40.954	1,934,907
2023-09-28	45.950	46.870	45.910	46.500	41.534	1,783,998
2023-09-27	46.500	46.990	45.880	45.950	41.043	1,810,362
2023-09-26	46.980	47.490	46.180	46.330	41.383	2,111,117
2023-09-25	47.050	47.360	46.200	47.320	42.267	1,786,855
2023-09-22	46.130	47.270	46.000	47.070	42.044	2,035,087
2023-09-21	47.000	47.560	46.070	46.490	41.525	2,170,700
2023-09-20	45.960	48.000	45.510	46.620	41.642	2,214,413
2023-09-19	46.250	46.800	45.700	46.120	41.195	2,020,121
2023-09-18	45.010	46.280	45.010	45.890	40.990	1,917,502
2023-09-15	45.770	46.700	45.650	45.780	40.891	2,841,193
2023-09-14	48.800	48.800	45.610	45.810	40.918	4,740,642
2023-09-13	47.700	50.610	47.510	49.940	44.607	6,036,586
2023-09-12	47.630	48.570	47.030	48.040	42.910	2,367,599
2023-09-11	47.900	48.150	46.470	48.000	42.874	2,661,221
2023-09-08	48.600	48.840	47.100	47.410	42.347	3,439,886
2023-09-07	50.500	50.500	48.110	48.110	42.972	4,340,370
2023-09-06	53.040	53.100	50.500	50.880	45.447	6,498,970
2023-09-05	52.000	55.160	50.560	54.750	48.903	8,720,043
2023-09-04	51.360	53.200	51.360	51.970	46.420	4,397,117
2023-09-01	54.310	54.320	51.310	51.360	45.875	5,734,280
2023-08-31	54.140	55.760	52.300	55.290	49.386	6,933,054
2023-08-30	56.440	57.430	53.600	54.150	48.367	7,944,124
2023-08-29	57.900	59.820	55.200	58.950	52.655	8,585,247
2023-08-28	58.630	62.550	55.000	60.860	54.361	11,378,717
2023-08-25	57.000	65.000	54.580	57.010	50.922	10,433,438
2023-08-24	63.130	71.210	59.750	61.730	55.138	13,710,058
2023-08-23	59.010	70.300	59.010	70.300	62.793	14,956,428
2023-08-22	63.170	67.980	55.490	58.580	52.324	14,902,512
2023-08-21	50.250	57.430	50.230	57.430	51.297	11,193,877
2023-08-18	39.900	47.860	39.270	47.860	42.749	9,968,903
2023-08-17	38.790	40.130	38.570	39.880	35.621	1,615,960
2023-08-16	41.660	42.100	39.820	39.990	35.720	2,570,063
2023-08-15	40.600	41.900	40.350	41.730	37.274	2,786,736
2023-08-14	40.400	41.290	40.010	40.830	36.470	1,614,188
2023-08-11	40.800	41.970	40.540	40.840	36.479	2,372,291
2023-08-10	39.780	42.000	39.610	41.180	36.783	3,162,338
2023-08-09	41.000	42.300	40.030	40.600	36.264	3,298,688
2023-08-08	39.000	40.820	38.690	40.820	36.461	2,760,458
2023-08-07	38.610	39.270	37.740	39.100	34.925	1,515,102
2023-08-04	38.730	38.960	38.470	38.640	34.514	1,375,095
2023-08-03	39.600	39.600	38.380	38.720	34.585	2,151,233
2023-08-02	40.420	40.790	39.600	39.950	35.684	1,767,566

← NewerPage 13 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.