GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.970	14.550	13.250	14.470	14.470	111,861,352
2026-07-20	13.300	14.180	13.210	14.010	14.010	97,900,734
2026-07-17	13.500	13.860	12.970	13.070	13.070	63,662,055
2026-07-16	14.030	14.110	13.480	13.570	13.570	41,265,215
2026-07-15	14.160	14.300	13.860	13.990	13.990	32,860,199
2026-07-14	14.050	14.470	13.770	14.180	14.180	40,202,281
2026-07-13	14.830	14.970	14.010	14.050	14.050	52,997,652
2026-07-10	14.540	15.350	14.410	14.880	14.880	74,352,688
2026-07-09	14.200	14.550	13.700	14.360	14.360	63,464,992
2026-07-08	14.980	14.980	14.070	14.080	14.080	67,371,508
2026-07-07	14.900	15.600	14.610	15.080	15.080	81,358,531
2026-07-06	15.650	15.690	14.970	15.070	15.070	54,754,871
2026-07-03	15.530	15.850	15.450	15.530	15.530	52,116,910
2026-07-02	16.550	16.720	15.680	15.730	15.730	84,361,852
2026-07-01	16.320	16.980	15.860	16.800	16.800	89,783,617
2026-06-30	16.100	16.530	15.680	16.320	16.320	72,512,445
2026-06-29	17.020	17.280	16.100	16.300	16.300	115,194,227
2026-06-26	17.820	18.650	17.330	17.620	17.620	127,295,281
2026-06-25	17.500	18.250	17.250	17.490	17.490	107,019,984
2026-06-24	18.010	18.850	17.730	18.070	18.070	147,137,906
2026-06-23	18.000	18.000	17.020	17.140	17.140	78,030,477
2026-06-22	18.470	18.560	17.640	18.120	18.120	95,168,242
2026-06-18	18.650	19.000	18.460	18.630	18.630	78,155,438
2026-06-17	18.990	19.420	18.590	18.950	18.850	93,074,992
2026-06-16	18.360	19.450	17.850	18.930	18.830	101,461,739
2026-06-15	17.380	18.400	17.110	18.260	18.164	98,692,005
2026-06-12	18.000	18.230	17.060	17.110	17.020	97,890,677
2026-06-11	17.930	18.240	17.550	17.730	17.636	96,039,667
2026-06-10	19.850	19.850	18.480	18.480	18.383	115,925,570
2026-06-09	20.060	20.700	18.960	20.530	20.422	132,180,387
2026-06-08	21.270	22.200	20.090	20.090	19.984	125,912,685
2026-06-05	23.980	24.440	22.290	22.320	22.202	149,552,920
2026-06-04	23.810	25.240	23.680	24.120	23.993	166,440,640
2026-06-03	22.800	25.570	22.500	24.370	24.241	217,223,406
2026-06-02	21.990	23.760	21.140	23.300	23.177	156,542,096
2026-06-01	24.090	24.090	21.040	22.630	22.511	157,228,953
2026-05-29	23.090	23.860	22.400	23.380	23.257	192,470,169
2026-05-28	22.100	23.000	21.880	23.000	22.879	181,244,748
2026-05-27	21.110	22.490	20.910	21.700	21.586	144,132,335
2026-05-26	22.130	22.150	21.160	21.530	21.416	112,250,947
2026-05-25	21.830	23.000	21.820	22.390	22.272	170,481,983
2026-05-22	20.150	21.800	19.850	21.550	21.436	163,171,760
2026-05-21	20.880	21.360	20.070	20.140	20.034	125,053,042
2026-05-20	21.950	22.200	20.800	20.950	20.839	157,463,936
2026-05-19	21.460	22.950	20.980	22.390	22.272	173,227,551
2026-05-18	22.070	22.260	21.250	21.470	21.357	151,902,817
2026-05-15	23.110	23.600	21.200	21.710	21.595	250,037,060
2026-05-14	25.380	25.630	23.500	23.500	23.376	342,945,627
2026-05-13	21.500	23.390	21.500	23.390	23.267	128,633,315
2026-05-12	20.600	21.700	19.780	21.260	21.148	242,898,007
2026-05-11	20.910	21.700	20.190	20.280	20.173	164,098,996
2026-05-08	20.290	20.740	20.120	20.380	20.273	147,615,766
2026-05-07	20.390	20.910	20.100	20.590	20.481	242,570,249
2026-05-06	18.170	19.530	18.170	19.530	19.427	163,127,167
2026-04-30	18.690	18.750	17.600	17.750	17.656	141,372,984
2026-04-29	18.600	19.440	18.400	18.690	18.591	133,185,892
2026-04-28	18.100	19.190	17.940	18.870	18.770	138,328,327
2026-04-27	18.900	19.450	18.250	18.310	18.213	152,138,686
2026-04-24	20.060	20.880	19.500	19.510	19.407	157,581,826
2026-04-23	20.200	21.600	19.210	20.680	20.571	230,149,574

← NewerPage 2 of 5 · 243 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.