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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	36.200	36.300	35.600	35.740	30.657	451,546
2023-05-04	36.100	36.300	35.850	36.200	31.051	358,708
2023-04-28	35.850	36.400	35.850	36.170	31.025	414,717
2023-04-27	35.580	36.140	35.580	35.830	30.734	693,588
2023-04-26	34.350	35.640	34.350	35.570	30.511	639,925
2023-04-25	35.770	35.770	34.300	34.620	29.696	748,987
2023-04-24	35.770	35.970	35.590	35.780	30.691	546,981
2023-04-21	36.310	36.690	35.810	35.850	30.751	864,625
2023-04-20	37.500	37.620	36.550	36.690	31.472	1,270,300
2023-04-19	37.300	37.960	37.300	37.510	32.175	1,029,979
2023-04-18	38.220	38.460	37.410	37.550	32.209	1,196,799
2023-04-17	37.180	37.540	37.140	37.480	32.149	943,130
2023-04-14	37.180	37.430	37.120	37.330	32.021	1,012,418
2023-04-13	37.620	37.630	37.180	37.200	31.909	1,372,285
2023-04-12	37.680	37.950	37.370	37.780	32.407	1,533,872
2023-04-11	38.070	38.350	37.500	37.660	32.304	1,824,012
2023-04-10	39.350	39.350	38.180	38.180	32.750	3,217,270
2023-04-07	39.630	40.250	39.280	39.410	33.805	4,282,991
2023-04-06	39.990	41.720	39.400	40.610	34.834	5,807,835
2023-04-04	44.950	44.950	40.000	40.190	34.474	7,956,123

← NewerPage 15 of 15 · 860 trading days

Stock splits

No stock splits on record.

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