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
2026-10-22	31.350	31.560	30.810	30.970	30.970	496,500
2026-10-21	31.350	32.550	31.300	31.420	31.420	377,100
2026-10-20	31.990	32.500	31.400	32.190	32.190	437,100
2026-10-19	31.350	31.790	30.730	31.650	31.650	463,300
2026-10-16	31.930	32.270	31.210	31.370	31.370	546,400
2026-10-15	32.100	32.100	30.690	31.000	31.000	573,200
2026-10-14	32.820	32.840	32.030	32.150	32.150	640,600
2026-10-13	31.800	33.090	30.860	32.840	32.840	732,900
2026-10-12	33.460	33.460	32.270	32.450	32.450	493,000
2026-10-09	32.980	33.300	31.620	32.910	32.910	906,618
2026-10-08	33.120	33.930	32.800	33.150	33.150	1,005,400
2026-09-30	33.690	33.990	32.890	33.190	33.190	804,875
2026-09-29	33.520	33.780	33.030	33.560	33.560	665,700
2026-09-28	34.150	34.240	32.800	33.060	33.060	710,000
2026-09-24	34.450	34.550	33.830	33.930	33.930	277,500
2026-09-23	34.480	34.670	34.180	34.440	34.440	351,000
2026-09-22	34.150	34.630	33.960	34.480	34.480	505,000
2026-09-21	33.560	34.280	33.130	33.950	33.950	658,749
2026-09-18	33.690	33.740	32.910	33.430	33.430	559,200
2026-09-17	33.290	33.390	32.590	33.040	33.040	498,406
2026-09-16	32.860	33.350	32.510	33.300	33.300	448,356
2026-09-15	34.070	34.070	32.720	32.720	32.720	479,528
2026-09-14	32.900	34.270	32.650	33.860	33.860	735,800
2026-09-11	33.720	33.830	32.500	33.060	33.060	594,893
2026-09-10	34.580	34.580	33.700	33.710	33.710	318,400
2026-09-09	35.900	35.900	34.500	34.580	34.580	448,400
2026-09-08	35.360	35.890	34.830	35.210	35.210	728,400
2026-09-07	35.000	36.260	34.590	35.520	35.520	960,500
2026-09-04	34.610	35.190	34.320	34.600	34.600	602,500
2026-09-03	34.720	35.240	34.300	34.430	34.430	332,000
2026-09-02	34.300	34.930	34.060	34.700	34.700	568,900
2026-09-01	36.070	36.070	34.370	34.590	34.590	680,328
2026-08-31	33.980	35.240	33.970	35.200	35.200	842,128
2026-08-28	34.280	35.000	34.030	34.130	34.130	392,065
2026-08-27	34.110	34.550	33.870	34.230	34.230	385,528
2026-08-26	34.340	34.910	33.980	34.220	34.220	596,850
2026-08-25	34.220	34.580	33.520	34.340	34.340	473,300
2026-08-24	35.000	35.000	33.510	34.100	34.100	654,306
2026-08-21	34.180	34.290	33.150	34.120	34.120	586,757
2026-08-20	34.290	34.530	33.260	34.080	34.080	595,300
2026-08-19	34.350	34.800	33.210	33.210	33.210	595,402
2026-08-18	35.160	35.230	34.340	34.690	34.690	600,650
2026-08-17	34.590	35.500	33.900	35.230	35.230	1,126,400
2026-08-14	33.700	35.110	33.010	34.750	34.750	1,116,200
2026-08-13	34.390	34.460	33.500	33.510	33.510	538,350
2026-08-12	33.770	34.390	33.490	34.100	34.100	529,000
2026-08-11	33.580	34.340	33.310	33.760	33.760	481,600
2026-08-10	33.140	34.040	32.590	33.860	33.860	875,420
2026-08-07	32.300	32.950	32.170	32.810	32.810	778,000
2026-08-06	32.890	32.890	31.960	32.320	32.320	610,500
2026-08-05	32.500	33.000	32.210	32.860	32.860	780,100
2026-08-04	31.800	32.400	31.430	32.380	32.380	842,100
2026-08-03	30.950	31.570	30.760	31.500	31.500	553,400
2026-07-31	30.290	31.300	30.270	30.790	30.790	589,600
2026-07-30	31.350	31.640	29.990	30.120	30.120	899,738
2026-07-29	30.900	32.600	30.630	31.310	31.310	899,660
2026-07-28	30.950	31.480	30.500	30.600	30.600	537,238
2026-07-27	30.700	31.270	30.500	31.080	31.080	674,100
2026-07-24	31.500	31.650	30.160	30.410	30.410	738,200
2026-07-23	30.900	31.590	30.400	31.590	31.590	1,016,000

Page 1 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.