GCL Energy Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	13.500	14.130	13.430	13.890	13.890	58,715,525
2026-10-20	13.510	13.810	13.220	13.490	13.490	56,136,390
2026-10-19	13.350	14.050	13.100	13.740	13.740	71,290,989
2026-10-16	13.290	13.380	12.950	13.030	13.030	31,313,119
2026-10-15	13.320	13.500	13.060	13.120	13.120	37,052,848
2026-10-14	13.750	14.140	13.660	13.720	13.720	32,603,561
2026-10-13	13.770	13.920	13.330	13.810	13.810	31,351,264
2026-10-12	14.400	14.480	13.890	13.900	13.900	31,040,801
2026-10-09	14.520	14.590	13.930	14.450	14.450	39,062,824
2026-10-08	14.570	14.750	14.400	14.510	14.510	29,239,176
2026-09-30	14.710	14.830	14.530	14.580	14.580	33,273,215
2026-09-29	14.500	14.640	14.440	14.550	14.550	26,976,773
2026-09-28	14.950	14.950	14.460	14.520	14.520	36,602,188
2026-09-24	15.260	15.300	14.900	14.960	14.960	42,369,973
2026-09-23	15.980	15.980	15.270	15.270	15.270	68,867,984
2026-09-22	16.040	16.220	15.980	16.060	16.060	47,704,691
2026-09-21	15.880	16.140	15.830	16.110	16.110	56,207,586
2026-09-18	16.200	16.280	15.840	15.920	15.920	75,071,742
2026-09-17	16.620	16.700	16.070	16.090	16.090	92,912,820
2026-09-16	16.810	17.200	16.620	16.840	16.840	98,591,539
2026-09-15	16.880	17.450	16.310	17.150	17.150	124,076,984
2026-09-14	16.350	17.280	16.300	16.900	16.900	107,098,141
2026-09-11	16.840	17.140	16.350	16.450	16.450	99,206,711
2026-09-10	16.450	17.250	16.080	17.180	17.180	142,529,281
2026-09-09	16.830	16.840	16.340	16.430	16.430	91,047,922
2026-09-08	17.000	17.490	16.810	16.920	16.920	94,085,516
2026-09-07	17.200	17.350	16.610	17.190	17.190	113,805,391
2026-09-04	17.090	17.860	16.970	17.170	17.170	150,925,406
2026-09-03	17.350	17.580	16.850	17.070	17.070	123,160,539
2026-09-02	17.420	17.740	16.950	17.050	17.050	190,687,953
2026-09-01	15.840	17.420	15.710	17.420	17.420	140,338,234
2026-08-31	15.740	15.900	15.500	15.840	15.840	82,958,656
2026-08-28	16.650	16.880	15.980	16.010	16.010	126,104,492
2026-08-27	16.450	17.000	16.180	16.720	16.720	161,907,594
2026-08-26	15.770	17.400	15.410	17.140	17.140	213,028,516
2026-08-25	15.850	17.120	15.740	15.880	15.880	194,823,578
2026-08-24	15.570	15.570	15.570	15.570	15.570	31,744,412
2026-08-21	13.910	14.230	13.760	14.150	14.150	31,255,344
2026-08-20	14.160	14.260	13.910	14.030	14.030	31,475,516
2026-08-19	14.510	14.670	13.910	14.020	14.020	57,851,641
2026-08-18	15.220	15.360	14.770	14.810	14.810	55,684,977
2026-08-17	15.210	15.360	14.750	15.240	15.240	82,276,219
2026-08-14	16.260	16.260	15.400	15.440	15.440	104,741,938
2026-08-13	15.500	16.520	15.480	16.440	16.440	157,588,188
2026-08-12	15.320	15.580	15.200	15.380	15.380	38,409,449
2026-08-11	15.500	15.750	15.360	15.380	15.380	43,434,824
2026-08-10	15.930	15.950	15.450	15.610	15.610	52,960,441
2026-08-07	15.680	15.850	15.400	15.800	15.800	58,466,562
2026-08-06	15.880	15.990	15.540	15.750	15.750	73,632,594
2026-08-05	15.910	16.280	15.850	16.120	16.120	95,258,992
2026-08-04	15.800	16.220	15.620	16.100	16.100	98,753,250
2026-08-03	15.490	15.830	15.200	15.660	15.660	103,908,648
2026-07-31	13.900	15.080	13.900	15.080	15.080	98,619,078
2026-07-30	14.060	14.390	13.660	13.710	13.710	50,822,766
2026-07-29	14.050	14.350	13.530	14.170	14.170	63,651,777
2026-07-28	14.350	14.530	14.030	14.080	14.080	56,690,098
2026-07-27	14.200	14.850	13.890	14.720	14.720	74,915,844
2026-07-24	15.560	15.770	14.500	14.500	14.500	115,839,438
2026-07-23	15.400	16.890	14.900	16.110	16.110	159,652,250
2026-07-22	14.240	15.580	14.140	15.400	15.400	131,826,047

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1000 CNY
2025-07-11	0.1000 CNY
2024-06-11	0.1300 CNY
2023-06-26	0.1900 CNY
2022-05-17	0.2000 CNY
2021-06-22	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.