ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	9.990	10.260	9.980	10.120	7.179	1,986,180
2024-07-29	10.100	10.150	9.880	10.070	7.143	2,072,840
2024-07-26	9.990	10.150	9.940	10.000	7.093	2,448,884
2024-07-25	9.670	10.000	9.490	9.980	7.079	3,120,324
2024-07-24	9.620	9.950	9.400	9.710	6.888	3,328,924
2024-07-23	9.710	9.940	9.640	9.660	6.852	3,005,940
2024-07-22	9.540	9.760	9.480	9.730	6.902	1,956,220
2024-07-19	9.370	9.600	9.280	9.530	6.760	1,800,680
2024-07-18	9.480	9.680	9.160	9.410	6.675	2,997,400
2024-07-17	9.630	9.680	9.400	9.480	6.725	2,432,080
2024-07-16	9.810	9.810	9.500	9.630	6.831	1,883,700
2024-07-15	10.160	10.160	9.670	9.710	6.888	2,354,800
2024-07-12	10.100	10.280	10.000	10.010	7.100	3,206,352
2024-07-11	9.800	10.090	9.750	10.080	7.150	3,976,334
2024-07-10	9.840	9.960	9.570	9.650	6.845	2,395,940
2024-07-09	9.740	9.950	9.410	9.950	7.058	3,933,932
2024-07-08	10.270	10.270	9.550	9.660	6.852	4,143,837
2024-07-05	9.780	10.220	9.620	10.080	7.150	3,030,287
2024-07-04	10.170	10.350	9.720	9.790	6.944	3,318,560
2024-07-03	10.450	10.450	10.110	10.170	7.214	2,384,692
2024-07-02	10.100	10.490	10.020	10.340	7.335	4,130,229
2024-07-01	10.080	10.150	9.770	10.120	7.179	3,868,088
2024-06-28	10.070	10.220	9.940	9.940	7.051	5,985,785
2024-06-27	10.350	10.490	10.090	10.120	7.179	4,633,827
2024-06-26	9.710	10.500	9.450	10.400	7.377	8,218,795
2024-06-25	9.580	10.990	9.430	9.800	6.952	8,220,396
2024-06-24	9.800	10.140	9.270	9.340	6.625	3,737,778
2024-06-21	10.010	10.140	9.720	9.940	7.051	2,470,864
2024-06-20	10.370	10.490	10.000	10.060	7.058	2,405,874
2024-06-19	10.610	10.640	10.220	10.410	7.303	2,070,962
2024-06-18	10.140	10.410	10.000	10.410	7.303	2,841,724
2024-06-17	10.550	10.650	9.970	10.110	7.093	3,423,824
2024-06-14	10.560	10.580	10.290	10.430	7.318	2,203,040
2024-06-13	10.490	10.630	10.290	10.480	7.353	2,915,780
2024-06-12	10.030	10.580	9.930	10.490	7.360	4,279,636
2024-06-11	10.190	10.220	9.610	10.030	7.037	4,843,580
2024-06-07	9.690	10.490	9.640	10.200	7.156	6,660,553
2024-06-06	10.210	10.300	9.320	9.450	6.630	4,724,797
2024-06-05	10.420	10.450	10.100	10.230	7.177	2,963,660
2024-06-04	10.700	10.700	10.220	10.440	7.324	3,291,489
2024-06-03	11.460	11.490	10.550	10.780	7.563	4,824,960
2024-05-31	11.280	11.650	11.130	11.460	8.040	3,362,657
2024-05-30	11.740	11.900	11.310	11.400	7.998	3,170,860
2024-05-29	11.190	11.580	11.090	11.510	8.075	2,305,100
2024-05-28	11.460	11.480	11.140	11.190	7.851	1,546,860
2024-05-27	11.350	11.500	11.010	11.470	8.047	2,275,564
2024-05-24	11.330	11.590	11.140	11.350	7.963	1,900,857
2024-05-23	11.840	11.900	11.370	11.410	8.005	2,664,060
2024-05-22	11.750	11.980	11.750	11.800	8.279	1,779,400
2024-05-21	12.060	12.070	11.740	11.810	8.286	2,535,050
2024-05-20	12.050	12.250	11.960	12.060	8.461	2,493,540
2024-05-17	11.970	12.080	11.800	12.050	8.454	2,416,458
2024-05-16	11.550	12.100	11.550	11.880	8.335	2,917,671
2024-05-15	11.670	11.750	11.330	11.600	8.138	2,410,524
2024-05-14	11.470	11.650	11.270	11.600	8.138	2,348,630
2024-05-13	11.660	11.700	11.200	11.370	7.977	2,760,364
2024-05-10	12.030	12.030	11.560	11.740	8.237	2,743,020
2024-05-09	11.840	12.100	11.830	11.940	8.377	2,180,220
2024-05-08	12.080	12.080	11.750	11.780	8.265	2,619,190
2024-05-07	11.920	12.180	11.840	12.090	8.482	2,775,868

← NewerPage 10 of 21 · 1,212 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.