GCL Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13.500 | 14.130 | 13.430 | 13.890 | 13.890 | 58,715,525 |
| 2026-10-20 | 13.510 | 13.810 | 13.220 | 13.490 | 13.490 | 56,136,390 |
| 2026-10-19 | 13.350 | 14.050 | 13.100 | 13.740 | 13.740 | 71,290,989 |
| 2026-10-16 | 13.290 | 13.380 | 12.950 | 13.030 | 13.030 | 31,313,119 |
| 2026-10-15 | 13.320 | 13.500 | 13.060 | 13.120 | 13.120 | 37,052,848 |
| 2026-10-14 | 13.750 | 14.140 | 13.660 | 13.720 | 13.720 | 32,603,561 |
| 2026-10-13 | 13.770 | 13.920 | 13.330 | 13.810 | 13.810 | 31,351,264 |
| 2026-10-12 | 14.400 | 14.480 | 13.890 | 13.900 | 13.900 | 31,040,801 |
| 2026-10-09 | 14.520 | 14.590 | 13.930 | 14.450 | 14.450 | 39,062,824 |
| 2026-10-08 | 14.570 | 14.750 | 14.400 | 14.510 | 14.510 | 29,239,176 |
| 2026-09-30 | 14.710 | 14.830 | 14.530 | 14.580 | 14.580 | 33,273,215 |
| 2026-09-29 | 14.500 | 14.640 | 14.440 | 14.550 | 14.550 | 26,976,773 |
| 2026-09-28 | 14.950 | 14.950 | 14.460 | 14.520 | 14.520 | 36,602,188 |
| 2026-09-24 | 15.260 | 15.300 | 14.900 | 14.960 | 14.960 | 42,369,973 |
| 2026-09-23 | 15.980 | 15.980 | 15.270 | 15.270 | 15.270 | 68,867,984 |
| 2026-09-22 | 16.040 | 16.220 | 15.980 | 16.060 | 16.060 | 47,704,691 |
| 2026-09-21 | 15.880 | 16.140 | 15.830 | 16.110 | 16.110 | 56,207,586 |
Page 1 of 1 · 17 trading days
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.