GCL Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	12.900	13.230	12.830	13.050	12.981	78,730,744
2025-07-23	12.300	13.500	12.030	13.110	13.041	162,944,484
2025-07-22	12.250	12.560	12.210	12.500	12.434	78,091,012
2025-07-21	12.120	12.550	12.110	12.360	12.295	75,708,549
2025-07-18	12.800	13.030	12.450	12.570	12.504	83,392,876
2025-07-17	12.500	12.870	12.490	12.520	12.454	63,815,771
2025-07-16	12.930	12.950	12.290	12.490	12.424	100,142,838
2025-07-15	13.260	13.360	12.820	13.130	13.061	80,902,885
2025-07-14	13.330	13.370	12.850	13.060	12.991	74,804,400
2025-07-11	13.070	13.360	12.930	13.010	12.941	90,169,495
2025-07-10	13.300	13.470	12.810	12.980	12.812	128,259,242
2025-07-09	14.100	14.240	13.500	13.530	13.355	135,328,325
2025-07-08	13.920	14.350	13.700	14.100	13.918	164,236,212
2025-07-07	13.720	14.440	13.330	14.390	14.204	233,524,383
2025-07-04	13.020	14.160	12.850	13.800	13.621	251,197,126
2025-07-03	13.070	13.170	12.450	12.870	12.704	139,699,292
2025-07-02	14.370	14.610	12.840	12.840	12.674	202,106,542
2025-07-01	15.000	15.000	13.110	14.260	14.076	285,630,442
2025-06-30	13.840	13.930	13.580	13.930	13.750	44,813,095
2025-06-27	12.210	13.150	12.020	12.660	12.496	186,213,192
2025-06-26	11.960	12.740	11.900	12.060	11.904	198,327,156
2025-06-25	11.040	12.090	11.040	11.870	11.716	181,583,035
2025-06-24	11.220	11.700	11.150	11.300	11.154	166,296,598
2025-06-23	10.500	11.390	10.500	11.190	11.045	195,641,712
2025-06-20	11.280	11.450	10.680	10.680	10.542	221,771,841
2025-06-19	14.200	14.200	11.660	11.870	11.716	314,396,350
2025-06-18	12.800	12.960	12.510	12.960	12.792	95,131,266
2025-06-17	11.780	11.780	11.780	11.780	11.628	11,666,026
2025-06-16	10.710	10.710	10.510	10.710	10.571	57,999,503
2025-06-13	9.740	9.740	9.740	9.740	9.614	20,051,437
2025-06-12	8.590	9.220	8.450	8.850	8.736	73,579,390
2025-06-11	8.660	8.770	8.480	8.620	8.509	44,066,090
2025-06-10	8.890	8.950	8.620	8.700	8.587	73,858,821
2025-06-09	8.600	9.280	8.530	9.050	8.933	94,180,931
2025-06-06	8.450	8.900	8.390	8.520	8.410	82,532,766
2025-06-05	8.530	9.000	8.500	8.600	8.489	111,808,837
2025-06-04	7.980	8.370	7.910	8.280	8.173	76,123,177
2025-06-03	8.170	8.300	7.900	7.970	7.867	73,491,302
2025-05-30	8.560	8.610	7.890	7.900	7.798	115,117,843
2025-05-29	7.320	8.050	7.280	8.050	7.946	57,445,759
2025-05-28	7.330	7.440	7.290	7.320	7.225	19,000,522
2025-05-27	7.180	7.460	7.160	7.300	7.206	26,648,110
2025-05-26	7.020	7.220	7.000	7.180	7.087	12,641,817
2025-05-23	7.150	7.150	7.020	7.020	6.929	11,824,919
2025-05-22	7.280	7.300	7.150	7.150	7.058	11,692,522
2025-05-21	7.230	7.370	7.230	7.270	7.176	11,763,210
2025-05-20	7.200	7.260	7.200	7.260	7.166	9,894,800
2025-05-19	7.190	7.220	7.160	7.200	7.107	7,883,144
2025-05-16	7.210	7.250	7.180	7.190	7.097	8,397,501
2025-05-15	7.300	7.300	7.200	7.210	7.117	10,653,041
2025-05-14	7.340	7.350	7.240	7.330	7.235	11,653,383
2025-05-13	7.400	7.430	7.320	7.350	7.255	14,692,800
2025-05-12	7.290	7.320	7.240	7.320	7.225	13,571,470
2025-05-09	7.270	7.270	7.170	7.240	7.146	14,597,303
2025-05-08	7.270	7.320	7.230	7.270	7.176	13,966,600
2025-05-07	7.370	7.410	7.230	7.280	7.186	17,803,800
2025-05-06	7.210	7.330	7.180	7.300	7.206	18,171,400
2025-04-30	7.230	7.320	7.150	7.160	7.067	22,272,670
2025-04-29	7.150	7.380	7.120	7.260	7.166	38,012,370
2025-04-28	7.050	7.070	6.910	6.960	6.870	13,626,200

← NewerPage 6 of 21 · 1,213 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.