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
2025-10-24	35.620	35.700	35.080	35.180	34.512	884,700
2025-10-23	35.270	35.600	34.680	35.600	34.924	1,016,598
2025-10-22	35.380	35.480	35.030	35.250	34.581	958,398
2025-10-21	35.610	35.750	35.030	35.280	34.610	1,392,100
2025-10-20	35.280	35.990	34.540	35.790	35.111	2,613,500
2025-10-17	33.910	35.430	33.750	35.100	34.434	2,716,800
2025-10-16	34.360	34.500	33.840	33.900	33.256	729,400
2025-10-15	34.120	34.740	33.890	34.500	33.845	1,032,000
2025-10-14	34.440	34.790	33.880	34.020	33.374	776,800
2025-10-13	33.970	34.630	33.170	34.440	33.786	1,138,259
2025-10-10	34.520	35.500	34.520	34.640	33.982	1,058,178
2025-10-09	34.760	35.100	34.280	34.570	33.914	1,243,678
2025-09-30	35.650	35.770	34.710	34.740	34.081	1,510,450
2025-09-29	34.600	35.880	34.600	35.750	35.071	1,615,100
2025-09-26	34.680	35.490	34.410	35.190	34.522	1,359,600
2025-09-25	36.220	36.350	34.850	34.880	34.218	2,285,700
2025-09-24	35.790	36.330	35.580	36.150	35.464	2,535,697
2025-09-23	34.370	36.480	34.260	36.110	35.425	3,270,162
2025-09-22	34.860	35.000	33.920	34.250	33.600	1,336,768
2025-09-19	34.360	35.250	34.360	34.860	34.198	1,444,168
2025-09-18	35.450	35.570	34.010	34.360	33.708	2,002,443
2025-09-17	35.290	35.990	35.050	35.520	34.846	1,942,675
2025-09-16	35.550	35.640	34.870	35.420	34.748	1,299,195
2025-09-15	35.870	35.960	35.400	35.530	34.856	1,474,595
2025-09-12	36.760	36.890	35.810	35.870	35.189	2,227,900
2025-09-11	37.190	37.510	36.360	36.750	36.052	2,880,067
2025-09-10	36.890	38.150	36.000	37.190	36.484	4,432,344
2025-09-09	36.860	38.500	35.590	37.290	36.582	7,218,702
2025-09-08	34.010	39.050	33.010	37.940	37.220	7,404,674
2025-09-05	31.460	32.760	31.350	32.540	31.922	1,511,783
2025-09-04	31.170	31.830	31.100	31.510	30.912	903,983
2025-09-03	31.600	31.760	31.010	31.170	30.578	813,283
2025-09-02	31.770	32.080	31.140	31.610	31.010	1,088,296
2025-09-01	31.710	32.200	31.710	31.850	31.245	851,500
2025-08-29	31.600	32.100	31.330	31.790	31.187	1,116,465
2025-08-28	31.980	32.390	30.830	31.600	31.000	2,018,696
2025-08-27	32.580	32.900	32.130	32.130	31.520	1,827,958
2025-08-26	32.600	32.730	32.170	32.510	31.893	1,622,265
2025-08-25	32.320	32.560	32.050	32.100	31.491	1,403,800
2025-08-22	32.660	32.680	32.010	32.320	31.706	1,094,818
2025-08-21	32.260	32.860	32.200	32.680	32.060	1,723,700
2025-08-20	32.290	32.410	31.980	32.190	31.579	1,332,495
2025-08-19	32.000	32.520	31.810	32.300	31.687	2,466,778
2025-08-18	31.870	32.850	31.080	32.340	31.726	5,555,348
2025-08-15	34.200	34.550	33.890	34.510	33.855	1,765,490
2025-08-14	35.000	35.000	33.850	33.900	33.256	1,685,126
2025-08-13	34.890	35.190	34.440	34.830	34.169	1,638,567
2025-08-12	35.000	35.230	34.500	34.870	34.208	1,288,059
2025-08-11	35.230	35.230	34.420	34.880	34.218	1,640,129
2025-08-08	34.740	35.370	34.330	34.870	34.208	2,241,507
2025-08-07	34.710	36.970	34.000	35.070	34.404	4,230,985
2025-08-06	34.420	34.800	33.580	34.180	33.531	1,908,581
2025-08-05	33.850	33.980	33.480	33.940	33.296	934,900
2025-08-04	33.060	34.130	32.800	33.850	33.207	1,479,600
2025-08-01	32.250	33.180	32.250	33.060	32.432	1,030,300
2025-07-31	32.890	33.010	32.170	32.240	31.628	693,770
2025-07-30	32.800	33.300	32.650	32.890	32.266	866,200
2025-07-29	33.360	33.500	32.510	32.750	32.128	1,270,395
2025-07-28	33.260	33.580	33.100	33.390	32.756	692,200
2025-07-25	33.060	33.490	32.800	33.300	32.668	668,500

← NewerPage 5 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.