ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.280	16.980	16.110	16.350	11.471	3,229,800
2024-01-25	15.020	16.180	15.020	16.150	11.331	4,147,869
2024-01-24	14.720	15.230	14.440	15.020	10.538	3,100,468
2024-01-23	15.050	15.170	14.400	14.750	10.348	3,724,571
2024-01-22	16.380	16.580	15.020	15.100	10.594	4,155,620
2024-01-19	16.660	16.990	16.300	16.360	11.478	2,820,777
2024-01-18	16.920	17.280	16.320	16.630	11.667	3,401,696
2024-01-17	17.530	17.560	17.030	17.030	11.948	2,215,080
2024-01-16	17.560	17.720	17.140	17.490	12.271	3,275,028
2024-01-15	17.940	17.940	17.940	17.940	12.586	0
2024-01-12	18.490	18.600	17.840	17.940	12.586	4,309,600
2024-01-11	17.400	17.750	17.400	17.750	12.453	1,952,580
2024-01-10	17.710	17.790	17.270	17.400	12.208	2,156,848
2024-01-09	17.560	17.800	17.450	17.710	12.425	1,928,452
2024-01-08	17.730	17.880	17.470	17.560	12.320	2,187,872
2024-01-05	17.950	18.280	17.670	17.820	12.502	1,740,200
2024-01-04	17.840	18.070	17.740	17.960	12.600	2,197,427
2024-01-03	18.000	18.000	17.730	17.830	12.509	2,213,922
2024-01-02	17.490	18.160	17.430	18.040	12.657	3,904,153
2023-12-29	17.250	17.470	17.150	17.450	12.243	1,463,471
2023-12-28	16.860	17.310	16.630	17.250	12.102	2,226,316
2023-12-27	16.630	16.950	16.510	16.820	11.801	1,665,707
2023-12-26	16.720	16.790	16.480	16.630	11.667	2,487,336
2023-12-25	17.070	17.090	16.500	16.650	11.681	2,524,558
2023-12-22	17.470	17.600	16.980	17.070	11.976	2,009,621
2023-12-21	17.250	17.510	16.910	17.470	12.257	2,542,820
2023-12-20	17.170	17.540	17.170	17.360	12.179	2,817,816
2023-12-19	17.230	17.410	16.960	17.160	12.039	1,620,640
2023-12-18	17.520	17.600	17.180	17.250	12.102	2,049,600
2023-12-15	17.380	17.590	17.240	17.440	12.236	1,919,078
2023-12-14	17.320	17.520	17.280	17.380	12.193	1,931,300
2023-12-13	17.300	17.440	17.050	17.230	12.088	1,429,936
2023-12-12	17.090	17.290	16.840	17.270	12.116	2,129,276
2023-12-11	17.000	17.300	16.880	17.050	11.962	3,032,400
2023-12-08	17.680	17.900	17.100	17.150	12.032	3,007,760
2023-12-07	17.860	17.950	17.540	17.580	12.334	2,004,976
2023-12-06	17.570	17.960	17.560	17.860	12.530	2,483,320
2023-12-05	17.970	17.970	17.560	17.560	12.320	1,786,516
2023-12-04	17.690	18.080	17.690	17.860	12.530	2,062,674
2023-12-01	17.810	17.960	17.620	17.690	12.411	2,055,324
2023-11-30	17.930	18.130	17.640	17.790	12.481	2,469,279
2023-11-29	17.990	18.060	17.750	17.770	12.467	1,901,151
2023-11-28	17.810	18.190	17.650	17.960	12.600	2,751,516
2023-11-27	17.640	17.920	17.610	17.810	12.495	2,849,774
2023-11-24	18.080	18.220	17.790	17.860	12.530	3,488,366
2023-11-23	18.000	18.660	17.730	18.150	12.734	5,153,096
2023-11-22	18.020	18.140	17.850	17.890	12.551	1,751,680
2023-11-21	18.100	18.300	17.880	17.940	12.586	2,300,025
2023-11-20	18.010	18.140	17.810	18.130	12.720	1,990,560
2023-11-17	17.810	18.030	17.760	18.010	12.635	1,423,157
2023-11-16	18.000	18.040	17.790	17.810	12.495	1,993,237
2023-11-15	18.040	18.230	17.900	18.050	12.664	1,998,080
2023-11-14	17.960	18.040	17.780	17.930	12.579	2,054,010
2023-11-13	17.730	18.000	17.730	17.960	12.600	2,334,360
2023-11-10	17.660	17.730	17.380	17.650	12.383	2,411,364
2023-11-09	17.620	17.960	17.560	17.670	12.397	2,131,819
2023-11-08	17.920	18.000	17.540	17.670	12.397	2,465,520
2023-11-07	17.770	17.830	17.460	17.770	12.467	1,791,020
2023-11-06	17.670	17.860	17.540	17.720	12.432	2,194,920
2023-11-03	17.590	17.870	17.460	17.540	12.306	2,255,960

← NewerPage 12 of 21 · 1,220 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.