Hangzhou Guotai Environmental Protection Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	44.030	44.700	43.340	44.100	44.100	1,336,800
2026-04-22	43.490	44.120	43.050	43.760	43.760	1,283,259
2026-04-21	42.530	43.900	41.740	43.680	43.680	1,819,061
2026-04-20	41.290	42.950	40.830	42.430	42.430	1,775,652
2026-04-17	41.520	41.530	40.880	41.140	41.140	621,200
2026-04-16	41.000	41.770	40.210	41.500	41.500	690,400
2026-04-15	41.000	41.970	40.650	41.010	41.010	776,800
2026-04-14	40.410	40.700	39.950	40.610	40.610	763,652
2026-04-13	41.340	41.340	39.850	40.290	40.290	1,352,238
2026-04-10	40.940	41.430	40.420	41.020	41.020	755,952
2026-04-09	41.110	41.310	40.030	40.820	40.820	547,300
2026-04-08	39.930	41.980	39.930	41.110	41.110	1,214,204
2026-04-07	38.970	39.770	38.480	39.610	39.610	1,343,000
2026-04-03	40.130	40.270	38.360	38.810	38.810	751,700
2026-04-02	40.240	41.150	39.430	39.780	39.780	1,390,100
2026-04-01	40.010	40.970	39.610	40.330	40.330	1,140,300
2026-03-31	41.000	41.960	39.020	39.170	39.170	1,951,216
2026-03-30	41.320	42.260	40.930	42.140	41.340	1,254,300
2026-03-27	40.720	42.370	40.220	41.710	40.918	1,373,800
2026-03-26	41.450	41.570	40.300	40.510	39.741	1,011,644
2026-03-25	40.310	41.500	39.360	41.480	40.693	1,561,400
2026-03-24	40.060	40.900	38.700	40.020	39.260	1,816,700
2026-03-23	42.690	42.690	39.060	39.480	38.731	2,310,557
2026-03-20	43.550	44.040	42.130	42.480	41.674	942,800
2026-03-19	43.680	44.780	43.010	43.130	42.311	1,284,900
2026-03-18	43.750	44.080	43.300	43.810	42.978	829,700
2026-03-17	44.100	44.500	43.200	43.360	42.537	1,124,700
2026-03-16	43.910	44.190	43.380	43.760	42.929	1,180,500
2026-03-13	44.560	44.910	43.700	43.710	42.880	1,305,257
2026-03-12	45.540	45.600	43.990	44.250	43.410	2,211,100
2026-03-11	47.990	47.990	44.160	45.540	44.676	3,631,275
2026-03-10	46.630	48.670	46.630	47.520	46.618	1,772,820
2026-03-09	47.850	48.010	45.630	46.400	45.519	1,729,817
2026-03-06	46.470	48.980	46.410	47.940	47.030	1,506,477
2026-03-05	46.680	47.570	46.220	46.910	46.019	1,076,277
2026-03-04	45.320	46.880	45.040	46.130	45.254	1,645,600
2026-03-03	46.530	48.320	45.900	45.930	45.058	2,020,682
2026-03-02	47.470	48.390	45.870	46.400	45.519	2,725,207
2026-02-27	47.300	49.200	46.070	48.710	47.785	2,084,850
2026-02-26	47.140	48.800	44.610	47.360	46.461	2,822,857
2026-02-25	45.330	47.000	44.680	46.670	45.784	2,753,602
2026-02-24	45.390	46.280	43.020	45.100	44.244	2,519,716
2026-02-13	44.010	45.960	43.740	44.600	43.753	3,324,926
2026-02-12	43.550	44.440	42.800	43.720	42.890	3,527,556
2026-02-11	41.870	45.000	41.050	43.660	42.831	5,094,387
2026-02-10	38.610	42.790	38.320	41.900	41.105	6,201,021
2026-02-09	37.310	39.500	36.650	38.670	37.936	3,431,350
2026-02-06	35.810	37.550	35.700	37.000	36.298	1,714,600
2026-02-05	35.500	36.870	35.430	35.810	35.130	1,327,800
2026-02-04	35.760	36.180	35.300	35.650	34.973	680,000
2026-02-03	35.240	35.870	35.240	35.770	35.091	637,201
2026-02-02	35.460	35.940	35.030	35.030	34.365	790,750
2026-01-30	34.840	35.760	34.610	35.580	34.905	1,077,800
2026-01-29	35.230	35.670	34.580	34.980	34.316	984,700
2026-01-28	35.750	35.880	35.170	35.260	34.591	669,400
2026-01-27	36.360	36.360	34.900	35.880	35.199	736,000
2026-01-26	36.300	36.340	35.680	36.050	35.366	719,700
2026-01-23	36.190	36.380	35.850	36.170	35.483	609,100
2026-01-22	36.040	36.240	35.720	36.150	35.464	901,300
2026-01-21	35.230	35.850	35.230	35.850	35.169	637,000

← NewerPage 3 of 15 · 859 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.8000 CNY
2025-07-10	0.7000 CNY
2025-01-24	0.8000 CNY
2024-05-28	1.5000 CNY
2023-06-02	1.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.