GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	9.320	9.750	9.270	9.720	9.453	23,580,704
2024-04-26	9.380	9.400	9.040	9.360	9.103	27,105,829
2024-04-25	9.500	9.600	9.400	9.540	9.278	12,476,964
2024-04-24	9.250	9.490	9.250	9.470	9.210	12,128,402
2024-04-23	9.330	9.450	9.220	9.250	8.996	9,853,100
2024-04-22	9.440	9.480	9.200	9.280	9.025	9,574,333
2024-04-19	9.570	9.590	9.350	9.370	9.112	11,813,577
2024-04-18	9.780	9.780	9.580	9.620	9.356	11,217,651
2024-04-17	9.390	9.700	9.320	9.700	9.433	15,119,908
2024-04-16	9.600	9.690	9.200	9.220	8.967	16,420,439
2024-04-15	9.760	9.870	9.390	9.680	9.414	16,611,664
2024-04-12	9.910	9.980	9.730	9.770	9.501	12,721,264
2024-04-11	9.830	10.050	9.800	9.910	9.638	11,468,999
2024-04-10	10.150	10.180	9.840	9.920	9.647	17,885,405
2024-04-09	10.010	10.190	9.990	10.180	9.900	11,486,411
2024-04-08	10.200	10.320	10.020	10.080	9.803	14,306,500
2024-04-03	10.400	10.480	10.180	10.230	9.949	15,204,649
2024-04-02	10.650	10.650	10.370	10.490	10.202	17,263,639
2024-04-01	10.530	10.810	10.530	10.660	10.367	20,842,263
2024-03-29	10.500	10.630	10.330	10.510	10.221	9,531,673
2024-03-28	10.320	10.740	10.290	10.530	10.241	23,426,413
2024-03-27	10.930	10.970	10.310	10.340	10.056	23,276,079
2024-03-26	10.850	11.160	10.800	10.980	10.678	21,319,846
2024-03-25	11.370	11.380	10.860	10.870	10.571	25,548,097
2024-03-22	11.500	11.520	11.210	11.260	10.951	28,134,167
2024-03-21	11.770	11.860	11.500	11.580	11.262	32,406,789
2024-03-20	11.590	11.590	11.370	11.460	11.145	26,110,973
2024-03-19	11.550	11.770	11.420	11.650	11.330	33,280,413
2024-03-18	11.430	12.130	11.430	11.550	11.233	55,380,460
2024-03-15	11.160	11.370	10.960	11.160	10.853	38,259,664
2024-03-14	11.500	11.710	11.100	11.340	11.028	72,837,802
2024-03-13	10.350	11.290	10.310	11.290	10.980	60,670,385
2024-03-12	10.600	10.600	10.070	10.260	9.978	42,305,526
2024-03-11	9.770	10.180	9.770	10.180	9.900	21,850,353
2024-03-08	9.780	9.810	9.600	9.740	9.472	10,032,431
2024-03-07	9.910	10.020	9.700	9.720	9.453	14,633,901
2024-03-06	9.800	10.030	9.760	9.970	9.696	12,815,529
2024-03-05	10.070	10.150	9.800	9.850	9.579	20,802,860
2024-03-04	10.250	10.340	10.050	10.190	9.910	17,604,599
2024-03-01	10.170	10.340	10.020	10.260	9.978	17,587,938
2024-02-29	9.630	10.110	9.610	10.090	9.813	18,780,903
2024-02-28	10.050	10.520	9.620	9.640	9.375	29,056,397
2024-02-27	9.600	9.950	9.550	9.940	9.667	13,241,002
2024-02-26	9.760	9.800	9.560	9.660	9.395	13,110,220
2024-02-23	9.600	9.660	9.470	9.650	9.385	14,260,480
2024-02-22	9.420	9.590	9.400	9.550	9.288	12,017,550
2024-02-21	9.230	9.610	9.150	9.370	9.112	16,563,511
2024-02-20	9.260	9.320	9.130	9.290	9.035	11,399,110
2024-02-19	9.470	9.470	9.140	9.330	9.074	18,913,397
2024-02-08	8.810	9.370	8.800	9.110	8.860	22,029,620
2024-02-07	8.370	9.020	8.340	8.800	8.558	23,207,799
2024-02-06	7.620	8.500	7.570	8.450	8.218	21,732,898
2024-02-05	8.470	8.650	7.620	7.840	7.625	30,795,247
2024-02-02	8.930	9.130	8.190	8.470	8.237	27,706,409
2024-02-01	9.020	9.200	8.760	8.890	8.646	15,467,901
2024-01-31	9.570	9.740	9.060	9.110	8.860	18,355,183
2024-01-30	9.780	9.920	9.520	9.570	9.307	10,412,900
2024-01-29	10.100	10.230	9.750	9.830	9.560	12,785,023
2024-01-26	10.180	10.310	10.050	10.140	9.861	11,204,300
2024-01-25	9.840	10.230	9.750	10.180	9.900	16,026,669

← NewerPage 11 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.