ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.030	17.140	16.840	16.890	11.850	1,260,700
2023-08-01	17.280	17.280	16.920	17.020	11.941	2,036,440
2023-07-31	17.180	17.680	17.040	17.280	12.123	2,802,800
2023-07-28	17.480	17.780	17.090	17.180	12.053	3,656,941
2023-07-27	17.800	17.800	17.330	17.530	12.299	4,152,416
2023-07-26	17.280	17.990	17.170	17.910	12.565	6,096,277
2023-07-25	17.020	17.330	17.020	17.290	12.130	2,015,020
2023-07-24	16.950	17.270	16.870	17.060	11.969	2,069,900
2023-07-21	17.130	17.800	16.960	16.960	11.899	4,274,586
2023-07-20	17.490	17.720	17.090	17.190	12.060	4,597,371
2023-07-19	17.200	18.440	17.120	17.450	12.243	7,611,233
2023-07-18	17.530	17.660	16.790	17.200	12.067	6,778,422
2023-07-17	16.530	18.810	16.340	17.740	12.446	10,757,502
2023-07-14	16.250	16.560	16.130	16.500	11.576	1,887,195
2023-07-13	16.210	16.480	16.070	16.280	11.422	1,548,260
2023-07-12	16.260	16.430	16.060	16.200	11.366	925,820
2023-07-11	16.090	16.270	16.020	16.260	11.408	968,391
2023-07-10	16.460	16.460	15.920	16.100	11.295	924,000
2023-07-07	16.100	16.180	15.940	16.080	11.281	1,046,208
2023-07-06	16.030	16.150	15.980	16.100	11.295	916,160
2023-07-05	16.050	16.150	15.980	16.010	11.232	950,497
2023-07-04	16.090	16.160	15.980	15.980	11.211	842,380
2023-07-03	15.940	16.200	15.940	16.000	11.225	1,135,115
2023-06-30	15.800	15.940	15.730	15.900	11.155	1,211,205
2023-06-29	15.470	15.770	15.410	15.730	11.036	1,067,080
2023-06-28	15.510	15.550	15.200	15.490	10.868	1,055,924
2023-06-27	15.050	15.470	14.990	15.470	10.853	1,145,807
2023-06-26	15.240	15.300	14.930	15.030	10.545	1,001,187
2023-06-21	15.370	15.430	15.220	15.270	10.713	956,316
2023-06-20	15.290	15.360	15.190	15.300	10.734	1,034,475
2023-06-19	15.520	15.540	15.210	15.250	10.699	973,036
2023-06-16	15.430	15.570	15.400	15.450	10.839	991,912
2023-06-15	15.460	15.480	15.290	15.460	10.846	1,072,716
2023-06-14	15.690	15.690	15.350	15.390	10.797	1,293,278
2023-06-13	15.620	15.680	15.510	15.680	11.001	828,058
2023-06-12	15.520	15.640	15.240	15.590	10.938	1,027,600
2023-06-09	15.600	15.710	15.440	15.450	10.839	1,119,196
2023-06-08	15.710	15.980	15.630	15.650	10.980	830,900
2023-06-07	15.690	15.870	15.540	15.790	11.078	784,560
2023-06-06	16.110	16.110	15.640	15.660	10.987	1,192,800
2023-06-05	16.140	16.170	15.920	16.080	11.281	813,400
2023-06-02	16.030	16.100	15.910	16.100	11.295	1,439,760
2023-06-01	16.000	16.030	15.780	15.920	11.169	1,803,096
2023-05-31	16.130	16.300	15.850	16.050	11.260	1,716,850
2023-05-30	15.950	16.200	15.900	16.050	11.260	823,060
2023-05-29	16.280	16.280	15.900	16.010	11.197	1,169,264
2023-05-26	16.490	16.490	16.000	16.240	11.358	1,193,780
2023-05-25	16.180	16.280	15.930	16.280	11.386	1,199,940
2023-05-24	16.080	16.290	15.930	16.190	11.323	828,553
2023-05-23	16.190	16.290	16.020	16.080	11.246	996,730
2023-05-22	16.020	16.320	16.020	16.250	11.365	1,029,280
2023-05-19	16.230	16.230	15.990	16.050	11.225	802,985
2023-05-18	16.080	16.240	15.990	16.230	11.351	983,441
2023-05-17	15.920	16.130	15.800	16.120	11.274	959,250
2023-05-16	15.870	16.000	15.750	15.920	11.134	1,177,659
2023-05-15	15.910	15.950	15.650	15.870	11.099	1,155,968
2023-05-12	15.850	15.980	15.690	15.800	11.050	670,754
2023-05-11	15.890	15.900	15.650	15.850	11.085	1,023,096
2023-05-10	15.440	15.850	15.440	15.750	11.015	1,132,880
2023-05-09	15.830	15.860	15.500	15.520	10.855	1,106,593

← NewerPage 14 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.