ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.600	16.910	16.600	16.910	11.827	897,762
2023-02-06	16.590	16.790	16.530	16.600	11.610	822,220
2023-02-03	16.620	16.730	16.390	16.660	11.652	1,213,893
2023-02-02	16.640	16.700	16.450	16.540	11.568	875,938
2023-02-01	16.500	16.640	16.470	16.630	11.631	833,483
2023-01-31	16.430	16.500	16.260	16.480	11.526	736,425
2023-01-30	16.280	16.430	16.200	16.360	11.442	1,028,781
2023-01-20	16.030	16.150	15.960	16.090	11.253	688,336
2023-01-19	15.830	16.100	15.760	16.040	11.218	944,678
2023-01-18	15.680	15.890	15.600	15.820	11.064	850,316
2023-01-17	15.650	15.760	15.500	15.580	10.897	723,928
2023-01-16	15.450	15.730	15.450	15.690	10.973	765,696
2023-01-13	15.720	15.910	15.420	15.470	10.820	1,054,460
2023-01-12	15.420	15.820	15.420	15.670	10.959	1,192,041
2023-01-11	15.640	15.640	15.390	15.420	10.785	737,445
2023-01-10	15.730	15.750	15.450	15.520	10.855	956,344
2023-01-09	15.770	15.980	15.660	15.780	11.036	497,943
2023-01-06	15.800	15.950	15.730	15.740	11.008	563,743
2023-01-05	15.920	15.980	15.800	15.840	11.078	783,066
2023-01-04	15.790	16.090	15.720	15.910	11.127	1,063,942
2023-01-03	15.290	15.750	15.250	15.710	10.987	1,176,140
2022-12-30	15.170	15.400	15.120	15.280	10.687	562,672
2022-12-29	15.430	15.530	15.150	15.160	10.603	684,884
2022-12-28	15.620	15.620	15.400	15.430	10.792	685,847
2022-12-27	15.770	15.790	15.470	15.630	10.931	788,691
2022-12-26	15.430	15.690	15.420	15.690	10.973	628,604
2022-12-23	15.570	15.750	15.310	15.450	10.806	903,666
2022-12-22	16.010	16.070	15.460	15.490	10.834	982,058
2022-12-21	16.230	16.230	15.660	15.790	11.043	957,464
2022-12-20	16.090	16.270	15.940	16.010	11.197	1,102,361
2022-12-19	16.450	16.470	16.030	16.090	11.253	884,805
2022-12-16	16.860	16.900	16.330	16.360	11.442	875,700
2022-12-15	16.720	16.970	16.610	16.850	11.785	703,766
2022-12-14	16.970	16.980	16.650	16.710	11.687	876,114
2022-12-13	17.020	17.150	16.790	16.850	11.785	676,886
2022-12-12	17.110	17.170	16.830	17.080	11.946	1,030,936
2022-12-09	17.110	17.200	16.920	17.000	11.890	931,560
2022-12-08	17.300	17.340	17.010	17.110	11.967	864,080
2022-12-07	17.480	17.500	17.270	17.290	12.092	807,532
2022-12-06	17.720	17.790	17.410	17.480	12.225	1,079,264
2022-12-05	17.720	17.820	17.570	17.760	12.421	1,088,224
2022-12-02	17.490	17.750	17.480	17.700	12.379	1,387,430
2022-12-01	17.410	17.630	17.350	17.590	12.302	1,123,108
2022-11-30	17.260	17.430	17.180	17.300	12.099	973,456
2022-11-29	16.990	17.490	16.990	17.420	12.183	1,262,734
2022-11-28	16.900	17.000	16.620	16.950	11.855	1,068,764
2022-11-25	17.180	17.480	17.150	17.180	12.015	1,158,368
2022-11-24	17.580	17.700	17.120	17.380	12.155	1,805,760
2022-11-23	17.350	17.510	17.010	17.440	12.197	1,532,749
2022-11-22	17.680	17.730	17.330	17.350	12.134	1,053,948
2022-11-21	17.560	17.630	17.280	17.550	12.274	967,157
2022-11-18	17.670	17.760	17.540	17.620	12.323	974,680
2022-11-17	17.680	17.680	17.420	17.660	12.351	846,020
2022-11-16	17.610	17.760	17.520	17.650	12.344	1,176,456
2022-11-15	17.230	17.650	17.190	17.620	12.323	1,319,784
2022-11-14	17.530	17.590	17.190	17.250	12.064	1,029,704
2022-11-11	17.580	17.880	17.350	17.440	12.197	1,770,802
2022-11-10	17.830	17.930	17.390	17.450	12.204	1,602,489
2022-11-09	17.750	17.840	17.460	17.480	12.225	1,372,557
2022-11-08	17.930	17.940	17.600	17.760	12.421	1,397,284

← NewerPage 16 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.