Hangzhou Guotai Environmental Protection Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.890 | 30.130 | 29.120 | 29.440 | 27.581 | 502,200 |
| 2024-10-29 | 30.560 | 30.870 | 29.890 | 29.990 | 28.096 | 634,217 |
| 2024-10-28 | 29.870 | 30.600 | 29.800 | 30.600 | 28.668 | 883,525 |
| 2024-10-25 | 29.520 | 30.020 | 29.520 | 29.890 | 28.003 | 576,188 |
| 2024-10-24 | 29.390 | 29.830 | 29.390 | 29.600 | 27.731 | 370,023 |
| 2024-10-23 | 29.620 | 29.960 | 29.450 | 29.540 | 27.675 | 533,968 |
| 2024-10-22 | 29.000 | 29.660 | 28.990 | 29.650 | 27.778 | 664,539 |
| 2024-10-21 | 29.200 | 29.430 | 28.930 | 29.090 | 27.253 | 794,936 |
| 2024-10-18 | 28.500 | 29.650 | 28.200 | 29.170 | 27.328 | 939,779 |
| 2024-10-17 | 28.890 | 29.050 | 28.410 | 28.500 | 26.700 | 465,571 |
| 2024-10-16 | 28.600 | 29.250 | 28.430 | 28.720 | 26.907 | 496,871 |
| 2024-10-15 | 29.580 | 29.860 | 28.830 | 28.940 | 27.113 | 768,879 |
| 2024-10-14 | 29.200 | 30.680 | 28.820 | 29.940 | 28.049 | 841,932 |
| 2024-10-11 | 29.910 | 29.960 | 28.050 | 28.490 | 26.691 | 755,967 |
| 2024-10-10 | 30.110 | 31.150 | 29.330 | 30.080 | 28.181 | 857,549 |
| 2024-10-09 | 31.600 | 32.230 | 29.600 | 29.700 | 27.825 | 1,540,827 |
| 2024-10-08 | 34.970 | 35.470 | 30.410 | 32.630 | 30.570 | 2,654,636 |
| 2024-09-30 | 27.950 | 30.820 | 27.700 | 30.200 | 28.293 | 1,671,401 |
| 2024-09-27 | 26.450 | 27.680 | 26.270 | 27.130 | 25.417 | 833,729 |
| 2024-09-26 | 25.460 | 26.300 | 25.280 | 26.150 | 24.499 | 711,950 |
| 2024-09-25 | 25.520 | 25.930 | 25.460 | 25.460 | 23.852 | 553,215 |
| 2024-09-24 | 24.310 | 26.000 | 24.260 | 25.340 | 23.740 | 522,482 |
| 2024-09-23 | 23.900 | 24.350 | 23.750 | 24.310 | 22.775 | 184,200 |
| 2024-09-20 | 24.350 | 24.350 | 23.860 | 23.970 | 22.456 | 190,592 |
| 2024-09-19 | 23.890 | 24.440 | 23.830 | 24.320 | 22.784 | 311,886 |
| 2024-09-18 | 24.590 | 24.670 | 23.410 | 23.720 | 22.222 | 220,703 |
| 2024-09-13 | 24.800 | 24.950 | 24.350 | 24.360 | 22.822 | 171,822 |
| 2024-09-12 | 25.160 | 25.310 | 24.730 | 24.800 | 23.234 | 152,574 |
| 2024-09-11 | 25.170 | 25.220 | 24.950 | 25.010 | 23.431 | 100,800 |
| 2024-09-10 | 25.000 | 25.300 | 24.900 | 25.170 | 23.581 | 124,400 |
| 2024-09-09 | 24.870 | 25.220 | 24.800 | 25.020 | 23.440 | 153,325 |
| 2024-09-06 | 26.100 | 26.210 | 25.050 | 25.100 | 23.515 | 262,500 |
| 2024-09-05 | 25.600 | 25.940 | 25.600 | 25.910 | 24.274 | 162,600 |
| 2024-09-04 | 25.810 | 25.910 | 25.570 | 25.680 | 24.058 | 186,143 |
| 2024-09-03 | 25.920 | 26.020 | 25.650 | 25.890 | 24.255 | 169,368 |
| 2024-09-02 | 25.870 | 26.240 | 25.750 | 25.770 | 24.143 | 260,068 |
| 2024-08-30 | 25.720 | 26.380 | 25.660 | 25.950 | 24.311 | 401,668 |
| 2024-08-29 | 25.320 | 25.700 | 25.130 | 25.680 | 24.058 | 319,725 |
| 2024-08-28 | 25.450 | 25.650 | 25.160 | 25.280 | 23.684 | 146,200 |
| 2024-08-27 | 25.710 | 25.870 | 25.300 | 25.330 | 23.731 | 172,100 |
| 2024-08-26 | 25.670 | 25.980 | 25.610 | 25.800 | 24.171 | 173,325 |
| 2024-08-23 | 25.710 | 25.830 | 25.430 | 25.670 | 24.049 | 238,600 |
| 2024-08-22 | 26.430 | 26.660 | 25.710 | 25.760 | 24.133 | 218,192 |
| 2024-08-21 | 26.500 | 26.740 | 26.220 | 26.420 | 24.752 | 176,090 |
| 2024-08-20 | 27.260 | 27.390 | 26.500 | 26.520 | 24.845 | 322,530 |
| 2024-08-19 | 27.260 | 27.400 | 26.900 | 27.250 | 25.529 | 359,662 |
| 2024-08-16 | 27.550 | 27.550 | 26.960 | 27.290 | 25.567 | 529,940 |
| 2024-08-15 | 27.840 | 28.190 | 27.400 | 27.550 | 25.810 | 838,788 |
| 2024-08-14 | 27.030 | 28.860 | 27.030 | 28.050 | 26.279 | 1,434,663 |
| 2024-08-13 | 26.000 | 28.540 | 25.330 | 27.500 | 25.764 | 1,202,436 |
| 2024-08-12 | 26.680 | 26.960 | 26.110 | 26.420 | 24.752 | 754,854 |
| 2024-08-09 | 26.140 | 26.360 | 25.800 | 25.850 | 24.218 | 179,300 |
| 2024-08-08 | 26.300 | 26.310 | 25.810 | 26.060 | 24.414 | 209,300 |
| 2024-08-07 | 26.620 | 26.620 | 26.130 | 26.210 | 24.555 | 248,100 |
| 2024-08-06 | 26.130 | 26.280 | 25.960 | 26.130 | 24.480 | 216,877 |
| 2024-08-05 | 26.520 | 26.890 | 25.890 | 25.890 | 24.255 | 304,000 |
| 2024-08-02 | 26.910 | 27.020 | 26.640 | 26.660 | 24.977 | 228,920 |
| 2024-08-01 | 27.200 | 27.290 | 26.850 | 27.000 | 25.295 | 269,600 |
| 2024-07-31 | 26.980 | 27.310 | 26.510 | 27.270 | 25.548 | 479,786 |
| 2024-07-30 | 26.690 | 26.940 | 26.260 | 26.880 | 25.183 | 250,866 |
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.