ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	15.900	15.920	15.700	15.830	11.071	978,040
2023-05-05	15.760	15.880	15.630	15.830	11.071	869,990
2023-05-04	15.640	15.920	15.610	15.840	11.078	1,517,210
2023-04-28	15.520	15.700	15.420	15.610	10.917	1,868,976
2023-04-27	15.330	15.750	15.240	15.590	10.903	1,680,690
2023-04-26	14.810	15.490	14.800	15.430	10.792	1,387,554
2023-04-25	15.160	15.370	14.720	14.800	10.351	1,702,400
2023-04-24	15.250	15.400	15.010	15.280	10.687	855,544
2023-04-21	15.560	15.640	15.200	15.260	10.673	817,460
2023-04-20	15.770	15.810	15.480	15.510	10.848	894,076
2023-04-19	15.910	16.130	15.720	15.790	11.043	1,014,700
2023-04-18	16.200	16.200	15.810	15.900	11.120	873,510
2023-04-17	16.130	16.280	16.020	16.100	11.260	749,000
2023-04-14	15.980	16.260	15.960	16.190	11.323	823,764
2023-04-13	15.980	16.040	15.810	15.980	11.176	714,292
2023-04-12	15.750	15.980	15.750	15.980	11.176	1,030,540
2023-04-11	15.920	16.150	15.560	15.740	11.008	888,860
2023-04-10	16.250	16.390	15.820	15.900	11.120	1,058,960
2023-04-07	16.060	16.350	16.020	16.330	11.421	736,680
2023-04-06	16.130	16.190	15.970	16.000	11.190	635,905
2023-04-04	16.550	16.560	16.090	16.110	11.267	1,110,382
2023-04-03	16.350	16.490	15.900	16.490	11.533	1,181,460
2023-03-31	16.170	16.340	16.170	16.290	11.393	661,064
2023-03-30	16.660	16.840	16.170	16.200	11.330	1,662,746
2023-03-29	16.970	17.130	16.660	16.660	11.652	1,143,037
2023-03-28	17.190	17.430	16.990	17.030	11.911	1,605,734
2023-03-27	16.900	17.300	16.760	17.250	12.064	1,518,087
2023-03-24	17.070	17.070	16.780	16.900	11.820	897,260
2023-03-23	17.120	17.120	16.910	16.950	11.855	785,289
2023-03-22	16.880	17.210	16.870	17.040	11.918	1,250,656
2023-03-21	16.660	16.900	16.450	16.880	11.806	1,199,520
2023-03-20	16.650	16.670	16.410	16.640	11.638	846,757
2023-03-17	16.670	16.840	16.530	16.630	11.631	628,880
2023-03-16	16.950	17.000	16.560	16.590	11.603	1,030,120
2023-03-15	16.790	17.040	16.600	16.910	11.827	891,060
2023-03-14	16.930	16.980	16.430	16.570	11.589	1,088,644
2023-03-13	17.130	17.370	16.760	16.990	11.883	1,234,905
2023-03-10	17.360	17.550	17.110	17.170	12.009	1,849,260
2023-03-09	17.180	17.600	17.030	17.430	12.190	2,750,164
2023-03-08	16.770	17.150	16.750	17.140	11.988	916,440
2023-03-07	17.170	17.170	16.750	16.760	11.722	978,222
2023-03-06	17.110	17.370	17.090	17.170	12.009	548,520
2023-03-03	17.250	17.380	17.040	17.120	11.974	974,120
2023-03-02	17.320	17.530	17.230	17.300	12.099	1,197,718
2023-03-01	17.180	17.300	17.130	17.270	12.078	953,842
2023-02-28	17.010	17.250	16.890	17.250	12.064	943,266
2023-02-27	16.960	17.120	16.730	16.850	11.785	1,048,548
2023-02-24	17.270	17.310	16.950	17.010	11.897	1,102,558
2023-02-23	17.370	17.590	17.070	17.170	12.009	1,966,249
2023-02-22	17.210	18.070	17.000	17.460	12.211	3,416,000
2023-02-21	17.210	17.300	17.010	17.080	11.946	1,039,152
2023-02-20	17.270	17.460	17.000	17.170	12.009	1,516,760
2023-02-17	17.000	17.590	17.000	17.300	12.099	2,587,788
2023-02-16	18.060	18.160	17.020	17.100	11.960	4,426,492
2023-02-15	17.790	18.200	17.450	17.900	12.519	5,872,137
2023-02-14	17.070	17.420	17.070	17.420	12.183	1,141,382
2023-02-13	17.110	17.150	16.920	17.130	11.981	868,851
2023-02-10	16.950	17.070	16.800	17.040	11.918	752,967
2023-02-09	16.800	16.960	16.600	16.940	11.848	650,007
2023-02-08	16.980	16.990	16.760	16.900	11.820	772,380

← NewerPage 15 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.