ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.060	13.550	12.130	13.500	13.500	5,663,417
2026-10-22	13.790	13.880	13.230	13.230	13.230	2,711,200
2026-10-21	14.100	14.190	13.570	13.710	13.710	2,128,700
2026-10-20	13.550	14.070	13.470	13.920	13.920	2,769,257
2026-10-19	14.050	14.070	13.200	13.630	13.630	3,193,581
2026-10-16	14.100	14.430	13.870	14.030	14.030	3,273,321
2026-10-15	14.010	14.180	13.760	13.870	13.870	3,856,467
2026-10-14	14.740	14.900	14.380	14.400	14.400	3,267,764
2026-10-13	14.450	14.830	13.800	14.680	14.680	3,589,148
2026-10-12	14.950	14.950	14.420	14.480	14.480	2,576,636
2026-10-09	14.940	15.050	14.220	14.950	14.950	3,263,191
2026-10-08	15.020	15.350	14.810	15.050	15.050	2,775,072
2026-09-30	15.310	15.400	14.810	14.960	14.960	2,297,140
2026-09-29	15.020	15.360	14.880	15.190	15.190	2,776,260
2026-09-28	15.390	15.410	14.800	14.900	14.900	2,592,184
2026-09-24	15.390	15.600	15.250	15.370	15.370	1,874,500
2026-09-23	15.660	15.810	15.470	15.490	15.490	2,141,100
2026-09-22	15.790	15.920	15.540	15.810	15.810	2,891,660
2026-09-21	15.200	15.850	15.200	15.740	15.740	3,677,680
2026-09-18	15.280	15.500	15.130	15.280	15.280	2,854,511
2026-09-17	15.260	15.360	15.020	15.250	15.250	2,121,322
2026-09-16	14.920	15.410	14.750	15.290	15.290	3,080,780
2026-09-15	15.360	15.520	14.970	15.020	15.020	2,770,138
2026-09-14	15.300	15.750	15.200	15.510	15.510	3,437,606
2026-09-11	15.680	15.770	15.140	15.440	15.440	4,345,366
2026-09-10	16.350	16.350	15.800	15.840	15.840	4,680,603
2026-09-09	16.680	16.880	16.320	16.360	16.360	5,068,162
2026-09-08	16.910	17.180	16.720	16.800	16.800	5,134,540
2026-09-07	17.090	17.200	16.750	16.890	16.890	7,760,178
2026-09-04	18.800	18.850	17.060	17.250	17.250	13,528,280
2026-09-03	17.650	19.180	17.580	18.710	18.710	14,321,193
2026-09-02	17.300	17.850	17.040	17.660	17.660	3,831,112
2026-09-01	18.250	18.250	17.400	17.420	17.420	4,487,460
2026-08-31	17.630	18.290	17.480	18.170	18.170	4,970,020
2026-08-28	17.270	18.070	17.260	17.710	17.710	6,802,937
2026-08-27	17.370	17.550	17.160	17.350	17.350	4,041,075
2026-08-26	17.800	17.970	17.200	17.410	17.410	3,730,563
2026-08-25	17.360	17.930	17.120	17.710	17.710	3,940,480
2026-08-24	17.800	17.910	17.160	17.620	17.620	4,474,860
2026-08-21	17.930	18.060	17.380	17.800	17.800	4,861,561
2026-08-20	18.000	18.730	17.540	18.210	18.210	6,927,980
2026-08-19	17.960	18.170	17.410	17.750	17.750	6,185,345
2026-08-18	18.300	18.820	18.000	18.330	18.330	6,796,240
2026-08-17	17.790	18.550	17.710	18.290	18.290	8,500,259
2026-08-14	17.800	18.460	17.100	17.450	17.450	8,026,897
2026-08-13	18.270	18.480	17.720	17.740	17.740	6,465,818
2026-08-12	17.870	18.360	17.760	18.180	18.180	5,471,240
2026-08-11	17.750	18.260	17.320	17.930	17.930	7,429,680
2026-08-10	17.750	18.220	17.180	17.970	17.970	9,614,367
2026-08-07	17.140	17.630	16.550	17.520	17.520	10,563,739
2026-08-06	16.660	17.440	16.570	17.310	17.310	12,181,077
2026-08-05	17.060	17.060	16.210	16.670	16.670	11,558,258
2026-08-04	17.200	17.340	16.660	17.080	17.080	11,959,632
2026-08-03	15.570	17.340	15.260	16.900	16.900	15,571,133
2026-07-31	14.220	15.880	14.000	15.460	15.460	15,368,760
2026-07-30	13.480	14.790	13.470	13.970	13.970	14,984,976
2026-07-29	14.160	14.180	13.000	13.430	13.430	9,850,620
2026-07-28	13.990	14.670	13.700	13.730	13.730	9,745,500
2026-07-27	14.160	14.450	13.920	14.400	14.400	8,285,693
2026-07-24	14.400	14.590	13.980	14.340	14.340	6,869,093

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-05	0.1200 CNY
2024-06-21	0.1100 CNY
2023-05-30	0.0500 CNY
2022-06-08	0.1500 CNY

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