ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	19.400	19.470	18.920	19.270	13.477	1,821,615
2022-08-04	18.820	19.520	18.610	19.500	13.638	2,128,445
2022-08-03	18.670	19.520	18.670	18.830	13.170	3,019,284
2022-08-02	20.660	20.660	18.380	18.670	13.058	5,269,807
2022-08-01	20.730	21.060	20.440	20.670	14.456	2,235,034
2022-07-29	21.370	21.370	20.720	20.900	14.617	3,072,938
2022-07-28	21.750	21.870	21.100	21.370	14.946	3,660,580
2022-07-27	21.660	21.790	21.240	21.740	15.205	3,582,600
2022-07-26	21.840	21.950	20.710	21.650	15.142	4,974,578
2022-07-25	22.620	23.500	21.600	21.830	15.268	8,669,949
2022-07-22	20.580	23.850	20.460	22.550	15.771	12,003,243
2022-07-21	20.900	21.100	20.570	20.570	14.386	2,992,672
2022-07-20	21.110	21.280	20.600	20.900	14.617	4,058,954
2022-07-19	22.310	22.390	20.650	20.830	14.568	8,064,973
2022-07-18	20.140	23.480	20.100	21.810	15.254	11,385,522
2022-07-15	19.100	21.610	18.920	20.450	14.302	8,187,114
2022-07-14	18.540	19.550	18.450	19.180	13.414	2,354,711
2022-07-13	18.110	18.770	18.060	18.730	13.100	2,168,412
2022-07-12	18.650	18.680	17.850	17.920	12.533	2,341,568
2022-07-11	19.050	19.180	18.590	18.700	13.079	1,754,748
2022-07-08	19.180	19.670	19.120	19.140	13.386	1,669,763
2022-07-07	19.260	19.680	18.890	19.280	13.484	1,883,011
2022-07-06	20.220	20.220	19.180	19.230	13.449	2,900,300
2022-07-05	20.440	20.550	19.570	20.100	14.058	3,401,304
2022-07-04	20.940	21.200	20.310	20.450	14.302	5,017,747
2022-07-01	19.910	21.600	19.910	20.950	14.652	7,622,172
2022-06-30	19.900	20.040	19.620	19.880	13.904	1,506,751
2022-06-29	20.380	20.380	19.720	19.980	13.974	3,064,714
2022-06-28	20.150	20.610	19.900	20.400	14.268	2,495,257
2022-06-27	20.090	20.290	19.820	20.090	14.051	1,563,809
2022-06-24	20.040	20.270	19.850	20.060	14.030	1,721,846
2022-06-23	20.100	20.220	19.750	20.120	14.072	1,418,067
2022-06-22	20.200	20.350	19.590	20.130	14.079	2,155,858
2022-06-21	20.770	20.810	19.950	20.140	14.086	2,742,325
2022-06-20	21.020	21.250	20.610	20.740	14.505	3,035,764
2022-06-17	19.740	21.300	19.250	21.010	14.694	4,927,853
2022-06-16	20.080	20.260	19.690	19.800	13.848	2,338,917
2022-06-15	20.250	20.670	20.020	20.110	14.065	2,987,934
2022-06-14	20.200	20.300	19.300	20.250	14.163	2,120,911
2022-06-13	20.130	20.470	19.900	20.270	14.177	1,542,490
2022-06-10	20.200	20.430	20.060	20.310	14.205	1,346,377
2022-06-09	21.190	21.230	20.140	20.300	14.198	2,877,628
2022-06-08	21.660	21.660	20.830	21.230	14.848	2,869,613
2022-06-07	21.560	22.170	21.480	21.650	15.037	4,062,319
2022-06-06	21.300	21.700	20.620	21.470	14.912	4,474,940
2022-06-02	21.200	21.450	20.520	21.280	14.780	3,661,644
2022-06-01	21.310	21.560	20.710	21.410	14.870	4,907,371
2022-05-31	20.950	22.100	20.370	21.780	15.127	5,786,848
2022-05-30	19.970	21.290	19.950	21.200	14.724	6,419,407
2022-05-27	19.740	20.530	19.380	19.900	13.821	3,460,783
2022-05-26	19.210	19.810	18.680	19.720	13.696	2,906,275
2022-05-25	19.110	19.380	19.000	19.200	13.335	1,974,830
2022-05-24	19.500	19.580	18.860	19.100	13.266	2,113,291
2022-05-23	19.640	19.900	19.350	19.500	13.544	1,248,909
2022-05-20	19.550	19.780	19.310	19.630	13.634	1,349,793
2022-05-19	19.060	19.360	18.780	19.310	13.412	894,574
2022-05-18	19.470	19.780	19.280	19.310	13.412	1,013,885
2022-05-17	20.000	20.000	19.020	19.280	13.391	1,339,954
2022-05-16	20.260	20.480	19.630	19.720	13.696	1,491,043
2022-05-13	20.200	20.570	20.130	20.150	13.995	1,495,802

← NewerPage 18 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.