GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.800	10.910	10.780	10.890	10.833	11,375,258
2025-10-23	10.870	10.930	10.700	10.830	10.773	17,338,196
2025-10-22	10.980	11.020	10.870	10.900	10.843	13,983,098
2025-10-21	11.000	11.110	10.900	11.050	10.992	17,724,103
2025-10-20	11.020	11.140	10.870	10.940	10.882	20,854,834
2025-10-17	11.140	11.180	10.780	10.780	10.723	26,766,840
2025-10-16	11.400	11.500	11.140	11.190	11.131	21,137,787
2025-10-15	11.200	11.290	11.080	11.290	11.230	18,164,330
2025-10-14	11.400	11.610	11.130	11.150	11.091	33,782,086
2025-10-13	11.100	11.350	11.030	11.320	11.260	33,852,816
2025-10-10	11.850	11.940	11.700	11.730	11.668	25,354,520
2025-10-09	11.870	12.140	11.860	11.980	11.917	32,020,585
2025-09-30	12.080	12.090	11.830	11.860	11.797	31,607,129
2025-09-29	12.300	12.450	12.050	12.100	12.036	36,730,202
2025-09-26	12.500	12.530	12.140	12.140	12.076	42,839,134
2025-09-25	12.780	12.940	12.430	12.470	12.404	93,892,044
2025-09-24	11.500	12.680	11.390	12.680	12.613	97,148,130
2025-09-23	11.900	11.900	11.280	11.530	11.469	31,072,088
2025-09-22	11.700	11.750	11.480	11.660	11.599	18,154,862
2025-09-19	11.620	11.830	11.590	11.600	11.539	24,523,256
2025-09-18	11.890	11.940	11.550	11.620	11.559	30,750,743
2025-09-17	11.910	12.010	11.820	11.890	11.827	18,602,724
2025-09-16	11.910	11.960	11.660	11.930	11.867	27,728,611
2025-09-15	12.080	12.140	11.920	11.960	11.897	24,225,029
2025-09-12	12.400	12.450	12.080	12.100	12.036	33,532,241
2025-09-11	12.010	12.520	11.880	12.360	12.295	37,612,549
2025-09-10	12.190	12.270	11.920	12.100	12.036	39,383,896
2025-09-09	12.650	13.000	12.270	12.340	12.275	59,801,527
2025-09-08	12.580	12.750	12.420	12.460	12.394	33,988,424
2025-09-05	11.840	12.560	11.690	12.450	12.384	45,301,257
2025-09-04	11.960	12.280	11.630	11.840	11.778	45,787,030
2025-09-03	12.400	12.620	11.920	11.970	11.907	51,302,787
2025-09-02	12.800	13.460	12.580	12.610	12.544	78,434,835
2025-09-01	12.720	12.960	12.600	12.800	12.733	50,279,517
2025-08-29	12.880	12.900	12.420	12.600	12.534	41,860,161
2025-08-28	12.520	12.700	12.120	12.580	12.514	55,575,991
2025-08-27	13.050	13.310	12.600	12.620	12.553	76,427,305
2025-08-26	13.240	13.710	12.750	13.250	13.180	102,827,537
2025-08-25	12.340	13.400	12.280	13.040	12.971	127,792,780
2025-08-22	12.180	12.480	12.060	12.330	12.265	58,634,363
2025-08-21	12.600	12.780	12.200	12.220	12.156	66,035,239
2025-08-20	12.300	12.360	12.030	12.170	12.106	43,139,333
2025-08-19	12.430	12.480	12.140	12.370	12.305	78,368,251
2025-08-18	12.220	12.580	11.990	12.540	12.474	89,208,207
2025-08-15	12.000	12.380	11.800	12.210	12.146	85,408,164
2025-08-14	11.610	12.380	11.610	12.200	12.136	118,462,411
2025-08-13	11.600	11.700	11.500	11.630	11.569	43,084,836
2025-08-12	11.510	11.630	11.430	11.600	11.539	34,807,276
2025-08-11	11.380	11.640	11.340	11.560	11.499	44,337,611
2025-08-08	11.430	11.650	11.390	11.470	11.410	49,925,492
2025-08-07	11.510	11.560	11.280	11.380	11.320	43,937,182
2025-08-06	11.500	11.590	11.410	11.520	11.459	34,961,886
2025-08-05	11.510	11.640	11.440	11.550	11.489	36,138,180
2025-08-04	11.510	11.640	11.460	11.550	11.489	38,111,010
2025-08-01	12.070	12.070	11.570	11.680	11.618	62,337,640
2025-07-31	12.230	12.430	12.050	12.160	12.096	47,533,698
2025-07-30	13.040	13.220	12.190	12.300	12.235	92,554,874
2025-07-29	13.020	13.340	12.660	13.040	12.971	72,894,539
2025-07-28	12.680	13.300	12.550	13.140	13.071	69,824,668
2025-07-25	12.960	13.280	12.760	12.770	12.703	71,476,167

← NewerPage 5 of 21 · 1,218 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.