ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	17.550	17.670	17.460	17.540	12.306	2,231,600
2023-11-01	17.410	17.740	17.400	17.700	12.418	2,817,220
2023-10-31	17.300	17.520	17.180	17.430	12.229	2,264,715
2023-10-30	17.150	17.440	17.090	17.270	12.116	3,060,993
2023-10-27	16.930	17.260	16.720	17.080	11.983	1,975,009
2023-10-26	16.870	16.970	16.660	16.950	11.892	1,876,786
2023-10-25	16.460	16.950	16.380	16.870	11.836	2,977,375
2023-10-24	15.620	16.400	15.620	16.340	11.464	3,167,852
2023-10-23	15.990	16.070	15.490	15.620	10.959	2,386,300
2023-10-20	16.020	16.260	15.930	15.990	11.218	1,251,812
2023-10-19	16.060	16.380	15.980	16.030	11.246	2,264,920
2023-10-18	16.730	16.770	16.000	16.040	11.253	2,534,840
2023-10-17	16.820	16.920	16.530	16.650	11.681	1,377,740
2023-10-16	16.680	16.950	16.670	16.760	11.758	1,834,000
2023-10-13	17.070	17.090	16.510	16.690	11.709	2,677,220
2023-10-12	17.260	17.260	17.010	17.030	11.948	1,743,912
2023-10-11	17.460	17.550	17.180	17.210	12.074	2,059,400
2023-10-10	17.480	17.860	17.360	17.440	12.236	1,686,666
2023-10-09	17.510	17.640	17.320	17.470	12.257	2,500,524
2023-09-28	17.690	17.880	17.430	17.510	12.285	2,511,880
2023-09-27	17.580	17.820	17.400	17.690	12.411	2,689,120
2023-09-26	17.360	17.650	17.070	17.480	12.264	2,682,964
2023-09-25	17.220	17.460	17.060	17.260	12.109	1,726,382
2023-09-22	16.870	17.340	16.780	17.260	12.109	2,610,720
2023-09-21	17.000	17.160	16.850	16.900	11.857	2,055,279
2023-09-20	17.340	17.360	16.940	16.990	11.920	3,909,500
2023-09-19	17.710	17.880	17.370	17.410	12.215	3,053,706
2023-09-18	17.500	17.900	17.260	17.710	12.425	4,205,119
2023-09-15	17.810	17.940	17.450	17.530	12.299	4,265,688
2023-09-14	18.000	18.170	17.660	17.830	12.509	6,698,036
2023-09-13	17.600	18.640	17.570	18.320	12.853	10,830,386
2023-09-12	17.580	17.940	17.470	17.770	12.467	4,497,920
2023-09-11	17.290	17.710	17.070	17.660	12.390	4,584,720
2023-09-08	17.260	17.460	17.200	17.460	12.250	3,571,286
2023-09-07	17.700	17.810	17.260	17.260	12.109	4,864,580
2023-09-06	17.940	17.940	17.550	17.700	12.418	6,873,553
2023-09-05	17.870	18.280	17.290	18.200	12.769	12,617,995
2023-09-04	17.800	18.340	17.730	17.930	12.579	9,112,859
2023-09-01	18.960	19.100	18.000	18.000	12.628	12,842,806
2023-08-31	18.750	19.660	18.260	19.300	13.540	16,536,814
2023-08-30	20.590	20.710	18.820	18.930	13.281	16,605,629
2023-08-29	20.010	21.200	19.640	20.820	14.607	21,424,285
2023-08-28	21.450	23.090	20.670	21.550	15.119	32,483,131
2023-08-25	16.670	20.420	16.660	20.420	14.326	21,335,242
2023-08-24	17.340	17.490	16.540	17.020	11.941	11,374,874
2023-08-23	17.510	19.070	17.430	18.000	12.628	14,240,423
2023-08-22	18.490	19.400	17.390	18.030	12.650	16,805,538
2023-08-21	18.000	19.800	17.860	19.500	13.681	17,569,981
2023-08-18	17.280	18.600	17.180	18.080	12.685	10,041,253
2023-08-17	16.850	17.330	16.530	17.280	12.123	2,192,796
2023-08-16	16.840	17.050	16.620	16.880	11.843	1,024,948
2023-08-15	16.900	17.050	16.680	16.830	11.808	964,502
2023-08-14	16.980	16.980	16.590	16.900	11.857	1,101,052
2023-08-11	17.330	17.500	16.900	16.990	11.920	1,673,260
2023-08-10	16.800	17.350	16.650	17.320	12.151	2,583,840
2023-08-09	16.820	16.850	16.630	16.800	11.787	1,048,040
2023-08-08	16.750	16.890	16.450	16.780	11.773	1,177,260
2023-08-07	16.700	16.790	16.440	16.590	11.639	1,022,700
2023-08-04	16.790	16.940	16.600	16.660	11.688	1,253,436
2023-08-03	16.920	16.920	16.670	16.780	11.773	1,264,176

← NewerPage 13 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.