ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.480	17.980	17.310	17.750	12.414	2,287,691
2022-11-04	16.980	17.590	16.900	17.430	12.190	2,058,396
2022-11-03	17.200	17.280	16.800	16.970	11.869	1,297,951
2022-11-02	16.570	17.380	16.390	17.080	11.946	2,386,580
2022-11-01	15.940	16.580	15.860	16.520	11.554	1,547,998
2022-10-31	16.170	16.480	15.950	16.160	11.302	1,532,805
2022-10-28	17.050	17.200	16.140	16.200	11.330	2,343,002
2022-10-27	17.660	17.780	17.300	17.460	12.211	1,000,749
2022-10-26	17.020	17.500	16.980	17.470	12.218	1,166,460
2022-10-25	17.190	17.630	16.670	17.010	11.897	1,206,962
2022-10-24	17.320	17.820	17.160	17.160	12.001	1,362,695
2022-10-21	17.660	17.860	17.520	17.570	12.288	991,020
2022-10-20	18.280	18.280	17.640	17.650	12.344	1,204,578
2022-10-19	17.840	18.150	17.600	17.980	12.575	1,671,744
2022-10-18	17.910	18.660	17.690	17.850	12.484	2,652,070
2022-10-17	17.370	17.940	17.370	17.850	12.484	1,285,417
2022-10-14	17.310	17.640	17.250	17.460	12.211	1,251,317
2022-10-13	16.920	17.320	16.780	17.170	12.009	1,061,226
2022-10-12	16.560	16.960	16.390	16.950	11.855	1,073,951
2022-10-11	16.310	16.660	16.220	16.550	11.575	815,978
2022-10-10	16.460	16.800	16.200	16.300	11.400	982,697
2022-09-30	16.480	16.700	16.300	16.340	11.428	862,764
2022-09-29	16.770	17.010	16.430	16.500	11.540	1,119,930
2022-09-28	16.870	17.150	16.710	16.710	11.687	1,637,518
2022-09-27	16.500	16.950	16.500	16.880	11.806	1,536,603
2022-09-26	16.990	16.990	16.250	16.400	11.470	1,653,078
2022-09-23	17.100	17.270	16.800	17.080	11.946	1,539,225
2022-09-22	17.500	17.630	17.130	17.150	11.995	1,884,547
2022-09-21	17.200	17.900	16.820	17.610	12.316	2,544,743
2022-09-20	16.900	17.330	16.900	17.190	12.023	1,213,966
2022-09-19	17.170	17.720	16.600	16.900	11.820	2,210,782
2022-09-16	17.130	17.950	17.130	17.290	12.092	3,096,083
2022-09-15	17.860	17.930	16.900	17.130	11.981	3,077,650
2022-09-14	18.000	18.130	17.630	17.800	12.449	3,704,972
2022-09-13	18.930	19.090	18.280	18.350	12.834	5,076,250
2022-09-09	20.230	20.400	19.070	19.180	13.414	7,323,304
2022-09-08	18.620	21.370	18.410	20.530	14.358	10,947,916
2022-09-07	18.510	18.950	18.350	18.820	13.163	1,844,540
2022-09-06	18.730	18.820	18.350	18.510	12.946	1,146,460
2022-09-05	18.510	18.880	18.290	18.630	13.030	1,307,103
2022-09-02	18.200	18.800	18.040	18.560	12.981	2,009,554
2022-09-01	18.780	18.950	18.210	18.250	12.764	2,531,691
2022-08-31	18.640	19.480	18.040	18.950	13.253	3,497,606
2022-08-30	18.400	19.070	18.290	18.850	13.184	2,393,305
2022-08-29	18.400	19.250	17.830	18.750	13.114	3,892,436
2022-08-26	18.040	18.140	17.480	17.800	12.449	1,336,536
2022-08-25	18.210	18.620	17.800	18.000	12.589	1,146,164
2022-08-24	18.840	18.970	18.090	18.150	12.694	1,979,597
2022-08-23	18.910	18.910	18.600	18.680	13.065	1,270,291
2022-08-22	19.230	19.240	18.780	18.850	13.184	2,190,154
2022-08-19	19.190	19.780	18.780	19.420	13.582	3,468,067
2022-08-18	19.510	19.510	19.080	19.090	13.351	1,824,685
2022-08-17	19.470	19.730	19.230	19.530	13.659	1,492,824
2022-08-16	19.460	19.570	19.260	19.410	13.575	989,668
2022-08-15	19.540	19.540	19.170	19.360	13.540	1,340,267
2022-08-12	20.100	20.110	19.550	19.590	13.701	1,252,805
2022-08-11	19.300	20.000	19.290	19.880	13.904	1,732,852
2022-08-10	19.800	19.800	19.210	19.290	13.491	1,310,444
2022-08-09	19.380	19.890	19.200	19.650	13.743	1,690,476
2022-08-08	19.220	19.430	19.040	19.380	13.554	1,134,323

← NewerPage 17 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.