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
2025-07-24	32.710	33.300	32.680	32.950	32.325	872,064
2025-07-23	32.820	33.430	32.730	32.810	32.187	825,877
2025-07-22	33.580	33.580	32.580	32.780	32.158	1,391,502
2025-07-21	33.980	34.410	33.250	33.460	32.825	1,672,400
2025-07-18	33.000	34.000	32.940	33.500	32.864	1,173,325
2025-07-17	32.750	33.300	32.570	33.060	32.432	1,028,914
2025-07-16	32.400	32.850	32.400	32.770	32.148	967,743
2025-07-15	33.000	33.230	32.240	32.550	31.932	1,068,300
2025-07-14	33.180	33.180	32.300	32.990	32.364	1,444,790
2025-07-11	32.200	32.600	31.870	32.600	31.981	978,694
2025-07-10	32.610	32.730	31.980	32.200	31.589	1,098,194
2025-07-09	33.490	33.930	32.980	33.300	31.981	1,684,550
2025-07-08	33.520	33.560	32.900	33.330	32.010	1,588,886
2025-07-07	33.890	33.890	32.730	33.520	32.192	1,426,343
2025-07-04	33.910	33.950	33.100	33.110	31.799	1,241,798
2025-07-03	32.620	33.580	32.600	33.580	32.250	1,812,700
2025-07-02	33.350	33.350	32.670	32.720	31.424	1,314,525
2025-07-01	33.470	33.520	32.440	33.000	31.693	1,567,425
2025-06-30	32.110	33.150	31.950	33.150	31.837	2,026,294
2025-06-27	32.840	33.960	32.250	32.490	31.203	2,361,521
2025-06-26	31.700	32.940	31.650	32.420	31.136	2,415,606
2025-06-25	33.310	34.800	32.090	32.090	30.819	3,256,636
2025-06-24	30.660	31.450	30.490	31.410	30.166	1,005,201
2025-06-23	29.890	30.490	29.610	30.440	29.234	498,600
2025-06-20	30.310	30.790	29.780	29.880	28.697	626,015
2025-06-19	31.150	31.180	30.300	30.300	29.100	692,868
2025-06-18	31.450	31.450	31.060	31.150	29.916	437,215
2025-06-17	31.470	31.610	31.230	31.460	30.214	360,095
2025-06-16	31.350	31.510	31.030	31.480	30.233	648,546
2025-06-13	31.210	31.510	30.930	31.260	30.022	777,409
2025-06-12	31.300	31.360	31.060	31.260	30.022	507,800
2025-06-11	31.060	31.580	30.920	31.350	30.108	747,648
2025-06-10	30.900	31.270	30.700	31.070	29.839	786,720
2025-06-09	30.700	30.980	30.630	30.830	29.609	384,500
2025-06-06	30.700	30.800	30.360	30.780	29.561	369,700
2025-06-05	30.690	30.840	30.430	30.610	29.398	347,700
2025-06-04	30.570	30.890	30.570	30.730	29.513	478,175
2025-06-03	30.470	30.790	30.400	30.580	29.369	432,300
2025-05-30	31.000	31.380	30.360	30.650	29.436	580,200
2025-05-29	30.990	31.050	30.680	30.970	29.743	573,109
2025-05-28	30.530	31.130	30.530	30.830	29.609	766,670
2025-05-27	30.280	30.730	30.160	30.590	29.378	494,059
2025-05-26	30.120	30.300	29.760	30.270	29.071	361,937
2025-05-23	30.240	30.500	29.840	29.880	28.697	546,801
2025-05-22	30.320	30.580	29.800	29.930	28.745	585,700
2025-05-21	30.880	31.130	30.290	30.490	29.282	513,074
2025-05-20	30.680	30.920	30.300	30.890	29.667	581,100
2025-05-19	30.490	30.680	30.210	30.560	29.350	338,500
2025-05-16	30.230	30.690	30.010	30.580	29.369	495,781
2025-05-15	30.220	30.350	29.870	30.160	28.966	390,300
2025-05-14	30.390	30.390	29.980	30.150	28.956	394,100
2025-05-13	30.700	30.700	30.130	30.250	29.052	331,200
2025-05-12	30.640	30.730	30.230	30.270	29.071	479,300
2025-05-09	30.730	30.730	30.110	30.570	29.359	591,490
2025-05-08	30.040	30.650	29.760	30.580	29.369	542,200
2025-05-07	29.950	30.080	29.740	30.050	28.860	566,596
2025-05-06	29.400	29.780	29.380	29.730	28.553	518,400
2025-04-30	29.560	29.880	29.310	29.430	28.264	395,820
2025-04-29	29.010	29.640	29.010	29.480	28.312	416,800
2025-04-28	29.990	30.000	29.110	29.260	28.101	434,200

← NewerPage 6 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.