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
2023-08-01	41.390	41.580	39.820	40.830	36.470	2,442,687
2023-07-31	40.800	41.700	39.380	41.600	37.158	3,290,323
2023-07-28	40.110	41.410	39.080	40.740	36.390	3,206,407
2023-07-27	41.010	42.380	40.110	40.300	35.997	4,619,797
2023-07-26	39.140	43.200	39.030	43.200	38.587	6,953,874
2023-07-25	40.500	40.650	39.010	39.320	35.121	3,753,754
2023-07-24	40.300	41.410	38.030	40.530	36.202	6,588,725
2023-07-21	41.740	47.000	41.300	44.290	39.560	9,211,008
2023-07-20	40.010	42.420	39.370	40.580	36.247	4,402,184
2023-07-19	40.000	43.510	39.600	40.010	35.737	5,349,550
2023-07-18	43.060	43.740	39.800	41.230	36.827	5,945,302
2023-07-17	37.470	44.450	36.840	44.450	39.703	7,834,624
2023-07-14	37.250	37.450	36.720	37.040	33.085	727,745
2023-07-13	36.700	37.930	36.660	37.400	33.406	1,213,837
2023-07-12	36.010	37.300	36.000	36.850	32.915	1,748,226
2023-07-11	36.170	36.180	35.820	36.150	32.290	321,223
2023-07-10	35.940	36.130	35.710	36.100	32.245	399,508
2023-07-07	35.980	36.210	35.800	35.870	32.040	266,200
2023-07-06	35.860	36.240	35.860	35.990	32.147	301,815
2023-07-05	35.910	36.380	35.800	35.960	32.120	348,624
2023-07-04	35.670	35.950	35.530	35.910	32.075	312,450
2023-07-03	35.790	36.180	35.570	35.670	31.861	283,873
2023-06-30	35.400	35.830	35.260	35.790	31.968	583,455
2023-06-29	34.570	35.360	34.570	35.260	31.495	524,898
2023-06-28	34.740	34.870	34.000	34.570	30.878	328,414
2023-06-27	34.570	34.790	34.410	34.740	31.030	239,075
2023-06-26	35.090	35.300	34.450	34.550	30.861	437,416
2023-06-21	34.710	35.560	34.710	35.190	31.432	780,773
2023-06-20	34.880	35.130	34.720	34.730	31.021	327,040
2023-06-19	35.230	35.290	34.980	35.040	31.298	289,982
2023-06-16	35.080	35.390	34.900	35.250	31.486	396,839
2023-06-15	35.060	35.340	34.880	35.100	31.352	368,534
2023-06-14	35.050	35.400	35.010	35.090	31.343	315,635
2023-06-13	35.140	35.280	34.900	35.090	31.343	339,096
2023-06-12	34.880	35.200	34.520	35.160	31.405	370,004
2023-06-09	35.040	35.040	34.550	34.720	31.012	278,360
2023-06-08	34.910	35.060	34.730	34.850	31.129	239,400
2023-06-07	35.130	35.450	34.800	34.920	31.191	362,292
2023-06-06	35.720	35.740	35.170	35.280	31.513	643,899
2023-06-05	35.710	35.850	35.510	35.720	31.906	442,636
2023-06-02	36.100	36.250	35.510	35.710	31.897	892,100
2023-06-01	37.660	38.090	37.660	37.800	32.424	707,157
2023-05-31	38.100	38.370	37.550	37.980	32.578	990,474
2023-05-30	37.370	38.390	37.280	38.090	32.672	996,764
2023-05-29	37.220	38.130	36.910	37.370	32.055	1,485,085
2023-05-26	39.000	40.000	38.180	38.250	32.810	2,380,420
2023-05-25	37.500	38.530	37.480	38.140	32.715	1,058,334
2023-05-24	37.400	37.870	36.890	37.700	32.338	596,504
2023-05-23	37.750	37.760	37.430	37.450	32.123	577,623
2023-05-22	37.250	37.760	37.160	37.730	32.364	757,115
2023-05-19	36.990	37.440	36.740	37.250	31.952	537,623
2023-05-18	36.860	37.180	36.620	36.980	31.720	458,704
2023-05-17	37.220	37.220	36.730	37.010	31.746	540,866
2023-05-16	36.900	37.250	36.890	37.250	31.952	554,688
2023-05-15	36.560	37.000	36.560	36.890	31.643	333,178
2023-05-12	36.700	37.040	36.510	36.720	31.497	427,430
2023-05-11	36.460	37.210	36.350	36.930	31.677	655,904
2023-05-10	35.840	36.450	35.710	36.450	31.266	572,141
2023-05-09	35.830	36.330	35.830	35.850	30.751	464,115
2023-05-08	35.780	36.080	35.680	36.050	30.923	340,676

← NewerPage 14 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.