Hangzhou Guotai Environmental Protection Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 33.090 | 33.300 | 32.500 | 32.640 | 30.579 | 1,218,069 |
| 2025-01-22 | 33.440 | 33.440 | 32.660 | 32.760 | 30.691 | 1,319,969 |
| 2025-01-21 | 33.460 | 34.180 | 33.130 | 33.440 | 31.328 | 1,460,970 |
| 2025-01-20 | 32.270 | 34.220 | 31.920 | 33.690 | 31.563 | 2,908,360 |
| 2025-01-17 | 31.850 | 32.980 | 31.650 | 32.270 | 30.232 | 1,629,209 |
| 2025-01-16 | 31.680 | 32.350 | 31.670 | 32.290 | 30.251 | 1,783,609 |
| 2025-01-15 | 33.330 | 33.330 | 31.790 | 31.790 | 29.783 | 1,991,300 |
| 2025-01-14 | 32.660 | 33.390 | 32.100 | 33.380 | 31.272 | 2,939,336 |
| 2025-01-13 | 32.500 | 33.380 | 31.500 | 32.960 | 30.879 | 3,092,377 |
| 2025-01-10 | 30.790 | 32.800 | 30.610 | 32.600 | 30.542 | 4,396,538 |
| 2025-01-09 | 31.100 | 31.400 | 30.680 | 30.700 | 28.761 | 1,197,836 |
| 2025-01-08 | 31.680 | 32.070 | 31.050 | 31.460 | 29.473 | 1,330,936 |
| 2025-01-07 | 31.850 | 31.850 | 30.890 | 31.780 | 29.773 | 1,520,431 |
| 2025-01-06 | 29.800 | 32.190 | 29.190 | 31.930 | 29.914 | 2,820,168 |
| 2025-01-03 | 29.550 | 30.260 | 28.610 | 30.060 | 28.162 | 952,045 |
| 2025-01-02 | 30.240 | 31.120 | 29.480 | 29.750 | 27.871 | 1,061,180 |
| 2024-12-31 | 29.930 | 31.310 | 29.930 | 30.240 | 28.331 | 1,204,117 |
| 2024-12-30 | 29.510 | 29.860 | 29.110 | 29.540 | 27.675 | 421,125 |
| 2024-12-27 | 29.360 | 29.710 | 29.300 | 29.420 | 27.562 | 296,400 |
| 2024-12-26 | 29.350 | 29.690 | 29.110 | 29.360 | 27.506 | 319,060 |
| 2024-12-25 | 29.200 | 29.660 | 28.930 | 29.260 | 27.412 | 404,915 |
| 2024-12-24 | 29.690 | 29.690 | 28.950 | 29.370 | 27.515 | 382,271 |
| 2024-12-23 | 30.080 | 30.100 | 29.040 | 29.070 | 27.234 | 659,405 |
| 2024-12-20 | 29.750 | 30.430 | 29.550 | 30.130 | 28.227 | 549,588 |
| 2024-12-19 | 29.700 | 29.860 | 29.080 | 29.620 | 27.750 | 457,272 |
| 2024-12-18 | 29.720 | 29.980 | 29.520 | 29.600 | 27.731 | 704,200 |
| 2024-12-17 | 31.000 | 31.220 | 29.640 | 29.910 | 28.021 | 846,079 |
| 2024-12-16 | 30.940 | 31.550 | 30.940 | 31.170 | 29.202 | 755,800 |
| 2024-12-13 | 31.160 | 31.720 | 30.930 | 30.970 | 29.014 | 855,824 |
| 2024-12-12 | 31.310 | 31.500 | 31.220 | 31.450 | 29.464 | 638,100 |
| 2024-12-11 | 31.310 | 31.500 | 31.120 | 31.400 | 29.417 | 775,634 |
| 2024-12-10 | 31.990 | 32.130 | 31.120 | 31.320 | 29.342 | 1,126,236 |
| 2024-12-09 | 31.810 | 31.810 | 30.880 | 31.360 | 29.380 | 1,139,100 |
| 2024-12-06 | 32.170 | 32.390 | 31.320 | 31.700 | 29.698 | 2,031,150 |
| 2024-12-05 | 30.970 | 32.870 | 30.350 | 32.630 | 30.570 | 2,836,982 |
| 2024-12-04 | 30.300 | 31.730 | 30.000 | 31.200 | 29.230 | 2,331,042 |
| 2024-12-03 | 30.040 | 30.200 | 29.830 | 30.110 | 28.209 | 563,365 |
| 2024-12-02 | 30.020 | 30.300 | 29.910 | 30.040 | 28.143 | 762,400 |
| 2024-11-29 | 29.700 | 30.140 | 29.130 | 30.020 | 28.124 | 817,826 |
| 2024-11-28 | 29.220 | 29.980 | 29.100 | 29.650 | 27.778 | 634,200 |
| 2024-11-27 | 28.900 | 29.230 | 28.050 | 29.230 | 27.384 | 592,451 |
| 2024-11-26 | 29.670 | 29.670 | 28.820 | 28.980 | 27.150 | 340,700 |
| 2024-11-25 | 28.870 | 29.340 | 28.710 | 29.340 | 27.487 | 550,900 |
| 2024-11-22 | 29.900 | 30.150 | 28.800 | 28.880 | 27.056 | 549,405 |
| 2024-11-21 | 29.960 | 30.420 | 29.800 | 30.060 | 28.162 | 572,012 |
| 2024-11-20 | 29.570 | 29.850 | 29.110 | 29.850 | 27.965 | 477,200 |
| 2024-11-19 | 28.570 | 29.370 | 28.500 | 29.340 | 27.487 | 460,643 |
| 2024-11-18 | 29.440 | 29.470 | 28.550 | 28.690 | 26.878 | 676,914 |
| 2024-11-15 | 29.360 | 29.930 | 29.030 | 29.050 | 27.216 | 506,373 |
| 2024-11-14 | 30.480 | 30.480 | 29.620 | 29.680 | 27.806 | 592,769 |
| 2024-11-13 | 30.010 | 30.600 | 29.830 | 30.400 | 28.480 | 612,483 |
| 2024-11-12 | 30.770 | 30.860 | 30.000 | 30.150 | 28.246 | 783,818 |
| 2024-11-11 | 30.010 | 30.600 | 30.000 | 30.600 | 28.668 | 853,288 |
| 2024-11-08 | 30.410 | 30.550 | 29.950 | 30.180 | 28.274 | 780,425 |
| 2024-11-07 | 29.300 | 30.200 | 29.180 | 30.200 | 28.293 | 1,062,942 |
| 2024-11-06 | 29.340 | 29.750 | 29.220 | 29.400 | 27.544 | 707,300 |
| 2024-11-05 | 28.840 | 29.350 | 28.750 | 29.350 | 27.497 | 765,960 |
| 2024-11-04 | 28.780 | 28.950 | 28.510 | 28.860 | 27.038 | 859,488 |
| 2024-11-01 | 29.530 | 29.890 | 28.680 | 28.700 | 26.888 | 708,400 |
| 2024-10-31 | 29.990 | 30.000 | 29.000 | 29.750 | 27.871 | 444,063 |
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.