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
2026-01-20	35.680	35.780	35.200	35.470	34.797	595,700
2026-01-19	34.770	35.660	34.640	35.510	34.836	876,600
2026-01-16	35.520	35.520	34.710	34.990	34.326	800,000
2026-01-15	34.310	35.070	34.240	34.900	34.237	988,049
2026-01-14	34.360	34.500	33.890	34.410	33.757	1,039,410
2026-01-13	34.160	34.640	33.940	34.190	33.541	665,600
2026-01-12	33.980	34.300	33.760	34.110	33.462	729,049
2026-01-09	33.570	34.480	33.570	33.950	33.306	1,005,000
2026-01-08	33.200	33.700	33.050	33.490	32.854	975,300
2026-01-07	33.840	33.840	32.950	33.210	32.580	790,600
2026-01-06	33.590	33.640	33.050	33.190	32.560	572,000
2026-01-05	32.620	33.480	32.480	33.300	32.668	850,040
2025-12-31	32.170	32.710	32.020	32.640	32.020	484,800
2025-12-30	32.500	32.500	32.120	32.180	31.569	449,300
2025-12-29	32.380	32.560	32.240	32.420	31.805	622,400
2025-12-26	32.690	32.860	32.260	32.360	31.746	535,400
2025-12-25	32.480	32.650	32.330	32.580	31.962	447,600
2025-12-24	32.190	32.590	32.000	32.380	31.765	521,994
2025-12-23	32.180	32.360	31.920	32.080	31.471	510,100
2025-12-22	32.360	32.440	31.900	32.180	31.569	609,700
2025-12-19	31.730	32.080	31.420	32.020	31.412	828,600
2025-12-18	31.000	31.770	30.830	31.530	30.931	692,500
2025-12-17	30.980	31.240	30.600	31.000	30.412	545,400
2025-12-16	31.350	31.660	30.870	31.040	30.451	612,456
2025-12-15	31.410	31.660	31.170	31.520	30.922	509,600
2025-12-12	31.790	32.050	31.350	31.410	30.814	774,300
2025-12-11	32.350	32.410	31.690	31.790	31.187	648,850
2025-12-10	32.600	32.880	32.240	32.380	31.765	501,630
2025-12-09	33.010	33.120	32.620	32.630	32.011	590,100
2025-12-08	32.740	33.130	32.740	32.980	32.354	565,800
2025-12-05	32.280	32.840	31.870	32.690	32.069	1,027,000
2025-12-04	33.010	33.170	26.460	32.190	31.579	959,362
2025-12-03	33.100	33.300	32.790	33.010	32.383	415,900
2025-12-02	33.200	33.310	32.930	33.090	32.462	465,204
2025-12-01	33.500	33.910	33.080	33.280	32.648	798,600
2025-11-28	33.480	33.480	32.800	33.320	32.687	507,900
2025-11-27	33.000	33.230	32.670	33.110	32.481	583,300
2025-11-26	33.810	33.810	32.620	32.990	32.364	995,200
2025-11-25	33.220	33.480	32.860	33.480	32.844	692,526
2025-11-24	32.640	33.390	32.480	32.850	32.226	696,729
2025-11-21	34.210	34.600	32.340	32.430	31.814	1,659,200
2025-11-20	34.860	35.150	34.250	34.580	33.924	945,600
2025-11-19	35.310	36.120	34.540	34.610	33.953	1,616,815
2025-11-18	36.000	36.050	35.110	35.200	34.532	1,097,562
2025-11-17	36.000	36.720	35.560	35.840	35.160	1,686,125
2025-11-14	35.300	36.100	34.920	35.690	35.012	1,165,896
2025-11-13	35.000	35.460	34.820	35.300	34.630	807,400
2025-11-12	35.740	35.750	34.960	35.050	34.385	929,700
2025-11-11	35.530	35.800	35.250	35.770	35.091	956,698
2025-11-10	35.600	35.910	35.160	35.540	34.865	877,400
2025-11-07	35.360	35.600	35.120	35.380	34.708	871,400
2025-11-06	35.590	35.880	35.240	35.350	34.679	804,404
2025-11-05	35.260	35.750	35.010	35.610	34.934	1,101,716
2025-11-04	35.100	35.660	35.000	35.300	34.630	938,900
2025-11-03	35.090	35.190	34.760	35.060	34.394	764,600
2025-10-31	34.470	35.170	34.470	35.090	34.424	956,100
2025-10-30	34.770	35.080	34.530	34.530	33.875	812,822
2025-10-29	35.260	35.380	34.510	34.800	34.139	1,190,100
2025-10-28	35.430	36.000	35.130	35.300	34.630	1,808,998
2025-10-27	35.110	36.500	35.110	35.630	34.954	1,735,000

← NewerPage 4 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.