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
2026-07-22	32.650	32.950	30.450	31.020	31.020	1,822,100
2026-07-21	33.210	33.900	30.700	32.990	32.990	1,460,660
2026-07-20	35.000	35.880	32.510	33.190	33.190	904,400
2026-07-17	37.010	37.560	34.790	35.000	35.000	564,600
2026-07-16	38.000	38.010	36.800	37.000	37.000	545,200
2026-07-15	38.300	38.670	37.500	38.000	38.000	507,000
2026-07-14	37.840	38.360	37.000	38.290	38.290	630,846
2026-07-13	39.060	39.060	37.600	37.630	37.630	690,147
2026-07-10	38.880	40.100	38.370	38.900	38.900	600,000
2026-07-09	39.390	39.390	37.600	38.880	38.880	661,187
2026-07-08	39.220	39.380	38.000	39.080	39.080	572,700
2026-07-07	40.660	40.850	38.990	39.060	39.060	469,500
2026-07-06	41.000	41.880	39.850	40.650	40.650	627,299
2026-07-03	41.000	41.200	40.300	40.340	40.340	666,317
2026-07-02	39.200	41.900	39.000	40.750	40.750	1,188,425
2026-07-01	42.250	42.660	39.470	39.720	39.720	2,149,871
2026-06-30	40.510	43.300	40.510	42.250	42.250	1,027,400
2026-06-29	40.960	41.940	39.800	41.360	41.360	1,089,900
2026-06-26	42.550	43.310	41.180	41.440	41.440	906,795
2026-06-25	43.000	43.800	41.690	42.590	42.590	1,240,725
2026-06-24	43.420	44.460	42.000	43.610	43.610	920,400
2026-06-23	42.350	44.600	41.830	43.380	43.380	1,093,100
2026-06-22	42.840	42.840	41.090	42.000	42.000	659,397
2026-06-18	43.550	43.580	42.280	42.660	42.660	743,000
2026-06-17	45.040	45.470	43.260	43.590	43.590	897,300
2026-06-16	45.620	45.620	43.890	45.230	45.230	999,400
2026-06-15	44.680	46.120	44.680	45.700	45.700	932,605
2026-06-12	44.890	45.690	44.230	44.860	44.860	766,800
2026-06-11	43.060	44.880	43.060	44.830	44.830	646,200
2026-06-10	44.000	44.230	43.020	43.560	43.560	688,000
2026-06-09	42.180	43.800	41.930	43.640	43.640	766,500
2026-06-08	43.800	44.240	40.990	42.170	42.170	1,027,300
2026-06-05	43.940	45.660	43.530	43.800	43.800	742,600
2026-06-04	44.460	44.960	43.710	44.250	44.250	745,500
2026-06-03	44.450	45.370	44.010	44.910	44.910	950,405
2026-06-02	43.800	45.300	43.050	44.580	44.580	817,900
2026-06-01	43.500	45.360	42.260	43.800	43.800	1,094,800
2026-05-29	45.710	45.720	43.580	43.990	43.990	926,900
2026-05-28	45.800	45.970	44.560	45.510	45.510	811,700
2026-05-27	46.000	46.190	44.200	45.840	45.840	1,158,446
2026-05-26	45.330	46.850	45.150	46.080	46.080	1,242,300
2026-05-25	46.480	46.500	45.100	46.040	46.040	1,137,600
2026-05-22	45.020	46.980	43.500	46.010	46.010	1,884,400
2026-05-21	47.310	47.820	44.000	44.790	44.790	1,544,800
2026-05-20	48.350	48.730	47.050	47.310	47.310	1,293,300
2026-05-19	49.910	50.250	48.100	48.500	48.500	1,102,800
2026-05-18	49.950	50.180	49.010	49.560	49.560	1,373,739
2026-05-15	50.500	50.760	49.010	49.170	49.170	1,289,495
2026-05-14	52.500	52.550	50.000	50.450	50.450	1,683,516
2026-05-13	51.470	52.970	51.010	52.250	52.250	1,477,983
2026-05-12	50.360	52.300	49.690	51.860	51.860	2,051,503
2026-05-11	49.160	51.170	48.720	50.360	50.360	1,933,100
2026-05-08	48.990	49.090	47.600	48.680	48.680	1,140,400
2026-05-07	46.330	49.260	46.310	48.670	48.670	1,782,687
2026-05-06	45.580	47.340	44.920	46.340	46.340	1,642,908
2026-04-30	45.490	46.490	45.100	45.560	45.560	1,026,800
2026-04-29	44.000	46.860	42.830	45.720	45.720	1,934,600
2026-04-28	43.950	44.200	42.260	44.000	44.000	2,095,346
2026-04-27	44.600	45.300	44.200	45.110	45.110	1,372,968
2026-04-24	44.050	44.790	43.750	44.400	44.400	975,394

← NewerPage 2 of 15 · 859 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.