GCL Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.320 | 8.350 | 8.010 | 8.040 | 7.936 | 25,639,040 |
| 2024-10-28 | 8.350 | 8.360 | 8.190 | 8.270 | 8.163 | 24,388,601 |
| 2024-10-25 | 7.900 | 8.400 | 7.900 | 8.270 | 8.163 | 40,058,733 |
| 2024-10-24 | 8.010 | 8.080 | 7.850 | 7.880 | 7.778 | 25,941,584 |
| 2024-10-23 | 7.960 | 8.480 | 7.850 | 8.200 | 8.094 | 44,225,640 |
| 2024-10-22 | 7.720 | 7.940 | 7.670 | 7.880 | 7.778 | 22,615,390 |
| 2024-10-21 | 7.730 | 7.850 | 7.680 | 7.690 | 7.591 | 25,224,748 |
| 2024-10-18 | 7.490 | 7.940 | 7.400 | 7.730 | 7.630 | 24,352,480 |
| 2024-10-17 | 7.680 | 7.770 | 7.480 | 7.500 | 7.403 | 13,756,000 |
| 2024-10-16 | 7.500 | 7.760 | 7.490 | 7.650 | 7.551 | 12,787,098 |
| 2024-10-15 | 7.800 | 7.940 | 7.660 | 7.660 | 7.561 | 17,503,423 |
| 2024-10-14 | 7.670 | 7.860 | 7.500 | 7.850 | 7.748 | 20,317,908 |
| 2024-10-11 | 8.100 | 8.100 | 7.500 | 7.630 | 7.531 | 21,194,246 |
| 2024-10-10 | 8.100 | 8.400 | 8.010 | 8.080 | 7.975 | 29,144,502 |
| 2024-10-09 | 8.700 | 8.700 | 8.060 | 8.070 | 7.966 | 43,373,032 |
| 2024-10-08 | 9.300 | 9.300 | 8.460 | 8.940 | 8.824 | 54,179,369 |
| 2024-09-30 | 8.100 | 8.450 | 7.880 | 8.450 | 8.341 | 47,670,157 |
| 2024-09-27 | 7.210 | 7.700 | 7.200 | 7.680 | 7.581 | 35,985,735 |
| 2024-09-26 | 6.810 | 7.110 | 6.770 | 7.100 | 7.008 | 21,126,351 |
| 2024-09-25 | 6.850 | 7.020 | 6.800 | 6.830 | 6.742 | 18,520,848 |
| 2024-09-24 | 6.480 | 6.730 | 6.430 | 6.730 | 6.643 | 16,682,148 |
| 2024-09-23 | 6.370 | 6.470 | 6.320 | 6.430 | 6.347 | 10,420,645 |
| 2024-09-20 | 6.510 | 6.510 | 6.300 | 6.340 | 6.258 | 14,810,951 |
| 2024-09-19 | 6.480 | 6.580 | 6.430 | 6.510 | 6.426 | 13,239,177 |
| 2024-09-18 | 6.590 | 6.600 | 6.400 | 6.460 | 6.376 | 8,293,506 |
| 2024-09-13 | 6.780 | 6.780 | 6.590 | 6.590 | 6.505 | 6,775,400 |
| 2024-09-12 | 6.770 | 6.880 | 6.730 | 6.730 | 6.643 | 6,287,300 |
| 2024-09-11 | 6.770 | 6.830 | 6.700 | 6.740 | 6.653 | 5,431,876 |
| 2024-09-10 | 6.790 | 6.820 | 6.630 | 6.810 | 6.722 | 7,306,934 |
| 2024-09-09 | 6.820 | 6.860 | 6.740 | 6.780 | 6.692 | 5,441,621 |
| 2024-09-06 | 6.950 | 7.000 | 6.830 | 6.840 | 6.752 | 6,631,900 |
| 2024-09-05 | 6.920 | 7.020 | 6.910 | 6.950 | 6.860 | 5,798,905 |
| 2024-09-04 | 6.920 | 7.030 | 6.900 | 6.930 | 6.840 | 6,882,300 |
| 2024-09-03 | 6.970 | 7.060 | 6.910 | 7.020 | 6.929 | 8,693,000 |
| 2024-09-02 | 7.060 | 7.170 | 7.000 | 7.020 | 6.929 | 13,896,702 |
| 2024-08-30 | 6.960 | 7.130 | 6.890 | 7.050 | 6.959 | 15,177,079 |
| 2024-08-29 | 6.600 | 6.910 | 6.580 | 6.900 | 6.811 | 16,292,600 |
| 2024-08-28 | 6.620 | 6.650 | 6.580 | 6.600 | 6.515 | 7,048,200 |
| 2024-08-27 | 6.720 | 6.720 | 6.590 | 6.630 | 6.544 | 7,431,020 |
| 2024-08-26 | 6.690 | 6.750 | 6.660 | 6.720 | 6.633 | 9,053,520 |
| 2024-08-23 | 6.710 | 6.710 | 6.600 | 6.700 | 6.613 | 9,471,221 |
| 2024-08-22 | 6.820 | 6.870 | 6.670 | 6.690 | 6.603 | 10,065,580 |
| 2024-08-21 | 6.920 | 6.950 | 6.810 | 6.820 | 6.732 | 10,092,246 |
| 2024-08-20 | 7.120 | 7.130 | 6.920 | 6.930 | 6.840 | 11,162,785 |
| 2024-08-19 | 7.130 | 7.240 | 7.100 | 7.120 | 7.028 | 8,061,022 |
| 2024-08-16 | 7.300 | 7.330 | 7.150 | 7.160 | 7.067 | 11,622,544 |
| 2024-08-15 | 7.250 | 7.400 | 7.150 | 7.320 | 7.225 | 13,454,188 |
| 2024-08-14 | 7.340 | 7.350 | 7.240 | 7.250 | 7.156 | 7,402,950 |
| 2024-08-13 | 7.270 | 7.380 | 7.200 | 7.310 | 7.215 | 8,487,972 |
| 2024-08-12 | 7.430 | 7.460 | 7.290 | 7.300 | 7.206 | 10,836,800 |
| 2024-08-09 | 7.470 | 7.500 | 7.340 | 7.350 | 7.255 | 13,486,700 |
| 2024-08-08 | 7.540 | 7.560 | 7.320 | 7.430 | 7.334 | 21,797,200 |
| 2024-08-07 | 7.870 | 7.880 | 7.610 | 7.640 | 7.541 | 32,055,000 |
| 2024-08-06 | 7.400 | 7.630 | 7.400 | 7.610 | 7.512 | 19,982,090 |
| 2024-08-05 | 7.510 | 7.660 | 7.320 | 7.330 | 7.235 | 17,497,300 |
| 2024-08-02 | 7.700 | 7.770 | 7.580 | 7.600 | 7.502 | 12,800,400 |
| 2024-08-01 | 7.850 | 7.910 | 7.730 | 7.760 | 7.660 | 15,480,600 |
| 2024-07-31 | 7.560 | 7.870 | 7.490 | 7.870 | 7.768 | 21,663,427 |
| 2024-07-30 | 7.550 | 7.620 | 7.420 | 7.540 | 7.442 | 12,664,900 |
| 2024-07-29 | 7.690 | 7.750 | 7.540 | 7.570 | 7.472 | 12,440,867 |
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.