GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.150	11.450	11.080	11.270	11.211	42,329,165
2026-01-16	11.080	11.250	10.840	11.200	11.141	50,294,328
2026-01-15	10.800	11.060	10.750	10.900	10.843	32,955,808
2026-01-14	10.650	11.090	10.620	10.870	10.813	56,414,331
2026-01-13	10.800	10.880	10.600	10.710	10.654	38,021,385
2026-01-12	10.580	10.810	10.570	10.780	10.723	38,833,233
2026-01-09	10.280	10.530	10.280	10.470	10.415	28,343,652
2026-01-08	10.170	10.370	10.120	10.310	10.256	20,782,973
2026-01-07	10.250	10.280	10.140	10.180	10.126	20,636,591
2026-01-06	10.150	10.360	10.120	10.290	10.236	21,315,251
2026-01-05	9.990	10.220	9.850	10.190	10.136	28,391,668
2025-12-31	10.190	10.260	9.940	9.950	9.898	30,517,592
2025-12-30	10.240	10.350	10.180	10.190	10.136	22,207,278
2025-12-29	10.300	10.590	10.200	10.430	10.375	38,319,723
2025-12-26	10.220	10.290	10.150	10.250	10.196	18,370,184
2025-12-25	10.230	10.290	10.080	10.240	10.186	23,735,651
2025-12-24	9.980	10.320	9.940	10.270	10.216	35,478,391
2025-12-23	9.990	10.070	9.930	9.960	9.907	13,572,771
2025-12-22	9.990	10.050	9.970	9.990	9.937	15,081,737
2025-12-19	9.880	10.020	9.840	9.990	9.937	21,511,020
2025-12-18	9.930	9.990	9.860	9.870	9.818	12,997,963
2025-12-17	9.880	10.010	9.770	10.010	9.957	19,601,298
2025-12-16	9.950	10.060	9.820	9.930	9.878	16,958,425
2025-12-15	10.050	10.150	9.980	10.000	9.947	19,267,915
2025-12-12	9.800	10.010	9.720	9.960	9.907	18,363,532
2025-12-11	9.950	9.970	9.800	9.800	9.748	10,792,063
2025-12-10	9.910	9.980	9.790	9.930	9.878	15,026,840
2025-12-09	9.880	10.030	9.860	9.960	9.907	13,250,451
2025-12-08	9.880	10.050	9.860	9.950	9.898	19,985,587
2025-12-05	9.770	9.870	9.680	9.870	9.818	13,016,211
2025-12-04	9.800	9.840	9.670	9.790	9.738	13,095,568
2025-12-03	9.840	9.920	9.770	9.810	9.758	13,840,554
2025-12-02	10.020	10.040	9.810	9.850	9.798	18,011,492
2025-12-01	10.020	10.070	10.000	10.050	9.997	10,548,201
2025-11-28	9.970	10.030	9.900	10.030	9.977	9,023,548
2025-11-27	9.970	10.090	9.930	9.960	9.907	11,210,408
2025-11-26	10.070	10.080	9.930	9.960	9.907	11,278,991
2025-11-25	10.080	10.110	9.980	9.990	9.937	15,557,799
2025-11-24	9.940	10.050	9.800	10.010	9.957	15,190,673
2025-11-21	10.090	10.190	9.830	9.860	9.808	27,109,349
2025-11-20	10.400	10.440	10.180	10.190	10.136	15,201,201
2025-11-19	10.610	10.670	10.290	10.320	10.266	22,887,406
2025-11-18	10.780	10.790	10.560	10.610	10.554	22,953,606
2025-11-17	10.990	10.990	10.770	10.810	10.753	24,775,443
2025-11-14	11.170	11.240	11.000	11.000	10.942	28,014,540
2025-11-13	11.100	11.330	11.080	11.210	11.151	33,806,671
2025-11-12	11.020	11.230	10.770	11.090	11.032	34,589,707
2025-11-11	11.340	11.350	10.980	10.980	10.922	35,692,616
2025-11-10	11.250	11.350	11.030	11.200	11.141	42,511,104
2025-11-07	11.230	11.640	11.150	11.240	11.181	74,297,557
2025-11-06	10.890	11.130	10.890	11.110	11.051	51,657,471
2025-11-05	10.620	10.940	10.590	10.850	10.793	25,383,732
2025-11-04	10.780	10.850	10.660	10.740	10.683	21,978,290
2025-11-03	10.700	10.830	10.660	10.830	10.773	22,831,323
2025-10-31	10.600	10.780	10.600	10.710	10.654	20,378,359
2025-10-30	10.700	10.740	10.550	10.610	10.554	24,451,298
2025-10-29	10.500	10.750	10.450	10.700	10.644	32,960,400
2025-10-28	10.800	11.020	10.480	10.530	10.474	52,441,340
2025-10-27	10.950	10.990	10.630	10.740	10.683	32,348,045
2025-10-24	10.800	10.910	10.780	10.890	10.833	11,375,258

← NewerPage 4 of 21 · 1,217 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.