GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.780	19.950	18.660	19.870	19.765	194,147,777
2026-04-21	19.280	19.560	18.000	18.910	18.810	187,932,493
2026-04-20	18.540	19.580	18.540	19.160	19.059	202,233,286
2026-04-17	18.420	19.350	18.380	18.530	18.432	202,708,578
2026-04-16	17.900	18.820	17.510	18.420	18.323	204,066,966
2026-04-15	17.810	18.250	17.330	17.800	17.706	203,113,263
2026-04-14	17.600	18.000	17.450	17.650	17.557	130,362,039
2026-04-13	17.110	17.600	17.100	17.510	17.418	105,623,066
2026-04-10	17.600	17.700	17.150	17.360	17.268	124,562,985
2026-04-09	17.510	17.800	17.280	17.410	17.318	131,975,819
2026-04-08	17.520	18.040	17.200	17.910	17.816	235,580,631
2026-04-07	16.360	17.820	16.300	17.350	17.258	233,194,449
2026-04-03	16.600	16.690	16.190	16.200	16.115	92,657,405
2026-04-02	17.080	17.120	16.260	16.390	16.304	170,600,368
2026-04-01	16.310	17.530	16.040	17.250	17.159	263,899,282
2026-03-31	16.710	16.720	15.880	15.940	15.856	133,547,914
2026-03-30	17.460	17.570	16.280	16.720	16.632	162,965,352
2026-03-27	17.990	18.200	17.190	17.760	17.666	174,432,636
2026-03-26	19.640	19.700	18.260	18.610	18.512	240,186,255
2026-03-25	19.520	20.930	19.500	20.020	19.914	280,322,048
2026-03-24	19.570	20.150	18.810	19.800	19.696	270,198,464
2026-03-23	20.000	21.100	18.900	19.000	18.900	254,016,791
2026-03-20	20.070	22.100	19.230	20.800	20.690	383,244,678
2026-03-19	20.000	21.580	19.900	20.160	20.054	254,529,631
2026-03-18	20.430	21.000	20.200	20.370	20.263	257,716,293
2026-03-17	21.130	22.250	19.810	20.030	19.924	331,543,721
2026-03-16	22.240	22.640	20.100	21.360	21.247	342,826,265
2026-03-13	22.490	22.990	21.950	22.280	22.162	363,010,341
2026-03-12	20.000	21.360	19.500	21.360	21.247	347,572,212
2026-03-11	18.010	19.930	17.390	19.420	19.318	371,346,202
2026-03-10	18.390	18.680	17.070	18.120	18.024	359,976,476
2026-03-09	17.180	17.180	16.380	17.180	17.089	114,771,201
2026-03-06	14.620	15.620	14.500	15.620	15.538	98,558,764
2026-03-05	14.610	14.720	13.950	14.200	14.125	135,399,904
2026-03-04	13.430	15.030	13.400	14.310	14.235	153,116,793
2026-03-03	13.950	14.870	13.720	14.130	14.055	170,878,249
2026-03-02	13.810	14.500	13.690	13.710	13.638	160,800,428
2026-02-27	12.870	14.160	12.710	14.160	14.085	124,711,034
2026-02-26	12.570	13.070	12.560	12.870	12.802	97,088,236
2026-02-25	12.540	12.870	12.490	12.560	12.494	75,722,935
2026-02-24	12.300	13.000	12.300	12.610	12.544	88,162,679
2026-02-13	12.420	12.660	12.030	12.060	11.996	76,527,824
2026-02-12	12.420	12.760	12.260	12.600	12.534	94,810,296
2026-02-11	12.550	12.930	12.410	12.450	12.384	99,266,608
2026-02-10	13.200	13.320	12.650	12.870	12.802	168,487,760
2026-02-09	12.500	13.270	12.300	13.270	13.200	159,385,768
2026-02-06	10.840	12.060	10.800	12.060	11.996	98,771,511
2026-02-05	10.920	11.200	10.700	10.960	10.902	63,056,714
2026-02-04	10.880	11.070	10.770	10.880	10.823	28,738,696
2026-02-03	10.510	10.790	10.450	10.760	10.703	31,589,877
2026-02-02	10.490	10.700	10.400	10.420	10.365	26,382,797
2026-01-30	10.480	10.540	10.210	10.480	10.425	29,461,583
2026-01-29	10.630	10.780	10.430	10.510	10.455	28,045,241
2026-01-28	10.880	10.890	10.660	10.670	10.614	21,304,801
2026-01-27	10.960	11.000	10.520	10.860	10.803	33,241,107
2026-01-26	11.340	11.420	10.910	11.040	10.982	39,934,967
2026-01-23	10.850	11.320	10.810	11.290	11.230	50,110,858
2026-01-22	10.990	11.100	10.780	10.840	10.783	26,494,095
2026-01-21	11.060	11.100	10.900	10.990	10.932	33,138,381
2026-01-20	11.270	11.530	11.080	11.120	11.061	40,965,506

← NewerPage 3 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.