Guangzhou Goaland Energy Conservation Tech. Co., Ltd. (300499.SZ) SHZ

42.40

-1.85(-4.18%)

Updated at April 23 03:08PM

Currency In CNY

300499.SZ Historical Return

If you invested ¥1000 in Guangzhou Goaland Energy Conservation Tech. Co., Ltd. (300499.SZ) since IPO date, it would be worth ¥1,789.78 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,785.55, while ¥1000 invested 1 year ago would be worth ¥2,260.13. This corresponds to total returns of 78.98%, 378.56%, 126.01%, respectively, with annualized returns of 6.13%, 36.75%, 126.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300499.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	41.53	44.25	44.25	45	41.21	51.11M
April 21, 2026	42	41.92	41.92	43	40.8	57.74M
April 20, 2026	43	44.97	44.97	47.17	42.75	55.25M
April 17, 2026	41.9	42.6	42.6	43.98	41.49	41.19M
April 16, 2026	40.73	41.95	41.95	42.69	40.68	30.7M
April 15, 2026	41.5	41.08	41.08	42.45	40.8	38.36M
April 14, 2026	40.42	41.9	41.9	43.26	40.25	49.31M
April 13, 2026	38.72	40.44	40.44	40.91	38.72	42.93M
April 10, 2026	38.21	38.6	38.6	40.22	38	46.71M
April 09, 2026	36.25	37.63	37.63	38.01	36.25	32.94M
April 08, 2026	34.99	37.4	37.4	37.56	34.77	39.03M
April 07, 2026	34.21	33.52	33.52	34.84	33.44	17.45M
April 03, 2026	34.5	33.83	33.83	35.2	33.76	20.74M
April 02, 2026	36.2	34.21	34.21	36.27	34.03	24.35M
April 01, 2026	36.3	36.33	36.33	36.85	35.66	26.3M
March 31, 2026	36.11	35.12	35.12	36.98	34.94	24.15M
March 30, 2026	35	36.58	36.58	37.3	34.5	29.15M
March 27, 2026	35.48	35.8	35.8	36.47	34.8	29.26M
March 26, 2026	38.15	36.56	36.56	38.4	36.4	31.81M
March 25, 2026	38.48	38.49	38.49	40.3	37.2	41.52M
March 24, 2026	37.99	37.93	37.93	38.35	36.3	38.45M
March 23, 2026	37.69	36.7	36.7	38.94	36.39	37.17M
March 20, 2026	40.47	39.24	39.24	41.5	39.14	50.28M
March 19, 2026	40.66	40.5	40.5	41.92	39.68	51.08M
March 18, 2026	37.94	41.4	41.4	42.3	37.23	74.38M
March 17, 2026	39.42	36.57	36.57	39.68	36.51	41.1M
March 16, 2026	38.28	39.88	39.88	40.45	37	50.75M
March 13, 2026	39.77	38.27	38.27	40	38.03	33.5M
March 12, 2026	41.37	40.02	40.02	41.79	39.41	41.42M
March 11, 2026	41.29	41.99	41.99	43.5	40.97	66.19M
March 10, 2026	38.5	40.17	41.79	40.73	38	44.73M
March 09, 2026	36.76	37.4	37.4	37.5	34.97	46.47M
March 06, 2026	38.5	37.8	37.8	39.71	37.7	50.21M
March 05, 2026	38.03	38.66	38.66	40.26	37.76	64.14M
March 04, 2026	38	37.28	37.36	38.45	36.13	28.28M
March 03, 2026	39.52	36.9	36.9	40.26	36.7	58.67M
March 02, 2026	38.3	39.1	39.1	41.23	38.11	63.93M
February 27, 2026	38	39.02	39.02	39.18	37.2	86.53M
February 26, 2026	31.83	38.15	38.15	38.15	31.79	95.74M
February 25, 2026	31.13	31.79	31.79	31.93	31.13	26.47M
February 24, 2026	31.39	31.43	31.43	32.1	30.51	35.12M
February 13, 2026	30.08	31.39	31.39	32.59	30.07	46.28M
February 12, 2026	30.01	30.75	30.75	31.47	29.94	51.36M
February 11, 2026	28.81	28.76	28.76	29.89	28.74	15.43M
February 10, 2026	28.39	29.19	29.19	30.15	28.39	24.88M
February 09, 2026	28.81	28.67	28.67	29.06	28.3	16.4M
February 06, 2026	27.11	27.68	27.68	28.27	27	13.21M
February 05, 2026	28	27.29	27.29	28.23	27.11	15.33M
February 04, 2026	28.97	28.41	28.41	29.27	28.03	17.9M
February 03, 2026	28.79	29.24	29.24	29.28	28.02	21.35M
February 02, 2026	28.5	28.44	28.44	29.19	28.26	19.69M
January 30, 2026	27.95	28.4	28.4	28.9	27.73	17.97M
January 29, 2026	29.5	28.18	28.18	29.5	28.1	25.2M
January 28, 2026	29.4	29.83	29.83	30.35	28.75	28.04M
January 27, 2026	29.33	29.48	29.48	29.57	28	21.17M
January 26, 2026	29.88	29.58	29.58	30.63	29.14	23.35M
January 23, 2026	30	29.88	29.88	30.32	29.69	20.04M
January 22, 2026	30.79	30.26	30.26	31.25	29.93	21.22M
January 21, 2026	29.01	30.69	30.69	30.99	29.01	30.36M
January 20, 2026	32.8	29.55	29.55	32.9	29.23	52M