ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	11.570	11.980	11.570	11.920	8.363	3,790,504
2024-04-30	11.700	11.850	11.360	11.560	8.110	4,218,776
2024-04-29	11.150	11.730	11.130	11.700	8.208	4,315,203
2024-04-26	11.400	11.400	10.830	11.100	7.788	3,403,523
2024-04-25	11.070	11.360	10.860	11.220	7.872	3,232,863
2024-04-24	10.620	11.140	10.580	11.070	7.766	3,679,620
2024-04-23	10.180	10.750	10.150	10.570	7.416	4,347,088
2024-04-22	10.530	10.530	9.800	10.130	7.107	4,418,598
2024-04-19	10.470	10.690	10.250	10.440	7.324	3,560,828
2024-04-18	10.970	10.980	10.270	10.630	7.458	6,354,654
2024-04-17	9.810	11.170	9.740	11.020	7.731	8,238,911
2024-04-16	10.740	10.780	9.360	9.440	6.623	7,320,149
2024-04-15	12.200	12.300	10.530	10.920	7.661	7,001,540
2024-04-12	12.560	12.890	12.230	12.270	8.608	3,160,332
2024-04-11	12.270	12.930	12.100	12.560	8.812	4,410,254
2024-04-10	12.630	12.740	12.070	12.340	8.658	3,948,071
2024-04-09	12.650	12.970	12.520	12.690	8.903	3,145,959
2024-04-08	13.350	13.500	12.580	12.660	8.882	4,987,539
2024-04-03	13.190	13.600	12.860	13.340	9.359	5,750,360
2024-04-02	13.170	13.400	13.050	13.190	9.254	3,865,316
2024-04-01	12.990	13.190	12.810	13.180	9.247	4,420,568
2024-03-29	12.670	13.130	12.670	12.990	9.114	3,424,211
2024-03-28	12.010	12.640	12.010	12.550	8.805	3,991,680
2024-03-27	12.660	12.760	12.000	12.000	8.419	3,921,164
2024-03-26	12.300	12.830	12.090	12.700	8.910	4,872,700
2024-03-25	12.730	12.900	12.350	12.370	8.679	3,298,960
2024-03-22	13.120	13.230	12.730	12.730	8.931	3,685,717
2024-03-21	13.160	13.330	12.850	13.120	9.205	4,902,944
2024-03-20	12.880	13.230	12.880	13.230	9.282	4,478,343
2024-03-19	13.100	13.600	12.880	12.970	9.100	7,329,560
2024-03-18	12.830	13.190	12.610	13.160	9.233	8,973,024
2024-03-15	12.100	13.170	12.030	12.920	9.064	10,029,880
2024-03-14	12.130	12.730	11.980	12.230	8.580	7,432,534
2024-03-13	12.060	12.160	11.750	12.110	8.496	4,149,180
2024-03-12	11.770	12.040	11.560	12.020	8.433	5,279,201
2024-03-11	11.540	11.800	11.330	11.730	8.230	4,848,186
2024-03-08	11.450	11.580	11.180	11.440	8.026	2,933,652
2024-03-07	11.410	11.850	11.370	11.460	8.040	5,129,500
2024-03-06	11.100	11.480	10.960	11.360	7.970	3,681,456
2024-03-05	11.400	11.460	11.000	11.110	7.795	3,237,080
2024-03-04	11.610	11.820	11.060	11.430	8.019	4,582,579
2024-03-01	11.590	11.850	11.290	11.600	8.138	4,879,116
2024-02-29	10.890	11.520	10.500	11.490	8.061	8,512,672
2024-02-28	12.690	12.940	10.900	10.900	7.647	10,673,229
2024-02-27	12.320	12.680	11.900	12.660	8.882	5,779,327
2024-02-26	11.820	12.690	11.700	12.330	8.650	7,067,491
2024-02-23	11.140	11.760	11.120	11.760	8.251	5,770,297
2024-02-22	10.750	11.140	10.630	11.140	7.816	5,209,953
2024-02-21	10.030	11.060	9.940	10.610	7.444	7,201,969
2024-02-20	9.890	10.160	9.640	10.090	7.079	5,992,056
2024-02-19	9.290	10.020	9.220	9.940	6.974	9,358,288
2024-02-08	8.210	9.250	7.630	9.170	6.434	11,465,692
2024-02-07	9.370	9.380	7.900	8.130	5.704	11,376,365
2024-02-06	9.330	9.990	8.210	9.370	6.574	10,121,938
2024-02-05	12.200	12.250	9.760	9.780	6.861	8,930,404
2024-02-02	13.230	13.810	11.810	12.200	8.559	5,380,340
2024-02-01	13.700	13.700	12.750	13.220	9.275	4,277,338
2024-01-31	14.830	15.050	13.600	13.700	9.612	3,672,422
2024-01-30	15.500	15.580	14.830	14.920	10.468	2,401,700
2024-01-29	16.330	16.570	15.420	15.470	10.853	3,087,984

← NewerPage 11 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.