GCL Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.890 | 7.080 | 6.890 | 7.050 | 6.959 | 19,039,501 |
| 2025-04-24 | 6.900 | 6.980 | 6.860 | 6.890 | 6.801 | 12,610,801 |
| 2025-04-23 | 6.910 | 6.980 | 6.870 | 6.910 | 6.821 | 11,254,103 |
| 2025-04-22 | 6.950 | 7.000 | 6.860 | 6.900 | 6.811 | 11,995,100 |
| 2025-04-21 | 6.920 | 6.980 | 6.890 | 6.980 | 6.890 | 10,187,100 |
| 2025-04-18 | 6.910 | 6.920 | 6.780 | 6.860 | 6.771 | 9,580,700 |
| 2025-04-17 | 6.950 | 7.000 | 6.900 | 6.900 | 6.811 | 9,734,300 |
| 2025-04-16 | 7.020 | 7.040 | 6.860 | 7.000 | 6.909 | 13,232,001 |
| 2025-04-15 | 7.120 | 7.130 | 6.970 | 7.030 | 6.939 | 12,097,301 |
| 2025-04-14 | 7.100 | 7.190 | 7.060 | 7.110 | 7.018 | 16,715,770 |
| 2025-04-11 | 6.860 | 7.010 | 6.820 | 6.960 | 6.870 | 13,797,644 |
| 2025-04-10 | 6.960 | 7.080 | 6.880 | 6.910 | 6.821 | 21,111,675 |
| 2025-04-09 | 6.670 | 6.900 | 6.340 | 6.850 | 6.761 | 27,119,972 |
| 2025-04-08 | 6.830 | 6.980 | 6.670 | 6.800 | 6.712 | 31,933,374 |
| 2025-04-07 | 7.200 | 7.270 | 6.840 | 6.840 | 6.752 | 25,859,310 |
| 2025-04-03 | 7.500 | 7.640 | 7.480 | 7.600 | 7.502 | 14,400,500 |
| 2025-04-02 | 7.680 | 7.700 | 7.560 | 7.590 | 7.492 | 15,329,593 |
| 2025-04-01 | 7.580 | 7.850 | 7.580 | 7.670 | 7.571 | 20,482,278 |
| 2025-03-31 | 7.530 | 7.650 | 7.450 | 7.570 | 7.472 | 19,165,610 |
| 2025-03-28 | 7.870 | 7.890 | 7.610 | 7.610 | 7.512 | 27,502,767 |
| 2025-03-27 | 8.110 | 8.260 | 7.850 | 7.870 | 7.768 | 37,452,901 |
| 2025-03-26 | 7.780 | 8.140 | 7.710 | 7.970 | 7.867 | 35,986,552 |
| 2025-03-25 | 7.810 | 7.890 | 7.760 | 7.790 | 7.689 | 21,247,124 |
| 2025-03-24 | 7.930 | 7.980 | 7.650 | 7.830 | 7.729 | 27,320,665 |
| 2025-03-21 | 8.000 | 8.200 | 7.900 | 7.920 | 7.818 | 33,656,397 |
| 2025-03-20 | 8.100 | 8.180 | 7.970 | 8.000 | 7.897 | 44,103,047 |
| 2025-03-19 | 8.120 | 8.320 | 8.030 | 8.160 | 8.054 | 67,375,503 |
| 2025-03-18 | 7.820 | 8.180 | 7.820 | 8.040 | 7.936 | 50,797,664 |
| 2025-03-17 | 7.890 | 7.890 | 7.770 | 7.800 | 7.699 | 17,677,639 |
| 2025-03-14 | 7.820 | 7.900 | 7.750 | 7.900 | 7.798 | 20,881,000 |
| 2025-03-13 | 7.940 | 7.990 | 7.760 | 7.860 | 7.758 | 22,702,537 |
| 2025-03-12 | 7.690 | 8.040 | 7.670 | 7.900 | 7.798 | 42,266,918 |
| 2025-03-11 | 7.510 | 7.790 | 7.470 | 7.720 | 7.620 | 23,137,901 |
| 2025-03-10 | 7.690 | 7.720 | 7.540 | 7.580 | 7.482 | 14,359,026 |
| 2025-03-07 | 7.790 | 7.810 | 7.660 | 7.690 | 7.591 | 18,578,901 |
| 2025-03-06 | 7.490 | 7.900 | 7.450 | 7.790 | 7.689 | 34,531,902 |
| 2025-03-05 | 7.530 | 7.530 | 7.370 | 7.460 | 7.364 | 12,535,502 |
| 2025-03-04 | 7.460 | 7.550 | 7.450 | 7.520 | 7.423 | 11,919,276 |
| 2025-03-03 | 7.580 | 7.650 | 7.500 | 7.520 | 7.423 | 14,355,837 |
| 2025-02-28 | 7.780 | 7.810 | 7.560 | 7.590 | 7.492 | 17,983,300 |
| 2025-02-27 | 7.930 | 7.950 | 7.700 | 7.800 | 7.699 | 17,747,846 |
| 2025-02-26 | 7.790 | 7.880 | 7.760 | 7.860 | 7.758 | 17,820,208 |
| 2025-02-25 | 7.810 | 7.880 | 7.710 | 7.800 | 7.699 | 20,946,880 |
| 2025-02-24 | 7.690 | 8.100 | 7.640 | 7.890 | 7.788 | 46,602,440 |
| 2025-02-21 | 7.640 | 7.700 | 7.600 | 7.690 | 7.591 | 17,080,840 |
| 2025-02-20 | 7.750 | 7.750 | 7.580 | 7.620 | 7.521 | 14,788,300 |
| 2025-02-19 | 7.720 | 7.780 | 7.640 | 7.750 | 7.650 | 16,601,570 |
| 2025-02-18 | 7.960 | 8.030 | 7.670 | 7.720 | 7.620 | 19,860,100 |
| 2025-02-17 | 7.770 | 7.840 | 7.750 | 7.800 | 7.699 | 15,533,170 |
| 2025-02-14 | 7.780 | 7.840 | 7.730 | 7.770 | 7.670 | 13,771,860 |
| 2025-02-13 | 7.830 | 7.890 | 7.790 | 7.800 | 7.699 | 16,215,100 |
| 2025-02-12 | 7.740 | 7.830 | 7.680 | 7.820 | 7.719 | 15,473,098 |
| 2025-02-11 | 7.780 | 7.810 | 7.590 | 7.690 | 7.591 | 18,352,100 |
| 2025-02-10 | 7.700 | 7.840 | 7.660 | 7.780 | 7.679 | 24,525,000 |
| 2025-02-07 | 7.500 | 7.700 | 7.470 | 7.620 | 7.521 | 21,028,001 |
| 2025-02-06 | 7.360 | 7.510 | 7.300 | 7.510 | 7.413 | 17,380,901 |
| 2025-02-05 | 7.400 | 7.480 | 7.320 | 7.380 | 7.285 | 12,817,100 |
| 2025-01-27 | 7.340 | 7.450 | 7.320 | 7.360 | 7.265 | 12,270,300 |
| 2025-01-24 | 7.250 | 7.350 | 7.180 | 7.320 | 7.225 | 11,398,600 |
| 2025-01-23 | 7.230 | 7.440 | 7.230 | 7.250 | 7.156 | 17,294,678 |
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.