ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.000	20.690	19.950	20.380	14.155	2,415,917
2022-05-11	20.660	21.550	20.020	20.410	14.176	3,965,711
2022-05-10	19.600	20.580	19.520	20.360	14.141	2,390,851
2022-05-09	19.110	20.200	19.110	20.050	13.926	2,232,847
2022-05-06	18.240	19.490	18.240	19.330	13.426	2,457,345
2022-05-05	18.770	18.920	17.400	18.730	13.009	2,113,090
2022-04-29	17.360	18.310	17.360	18.080	12.557	3,272,487
2022-04-28	17.540	18.070	17.090	17.360	12.057	3,997,540
2022-04-27	17.230	17.720	15.810	17.650	12.259	5,296,466
2022-04-26	20.800	21.080	19.120	19.720	13.696	3,214,799
2022-04-25	22.880	22.880	20.410	20.710	14.384	4,106,614
2022-04-22	23.460	23.890	22.520	23.100	16.044	3,989,624
2022-04-21	24.310	24.800	23.550	23.650	16.426	6,003,916
2022-04-20	22.800	27.670	22.710	25.430	17.662	7,288,300
2022-04-19	22.480	23.180	22.310	23.060	16.016	1,697,759
2022-04-18	22.490	22.680	21.890	22.510	15.634	892,917
2022-04-15	22.610	22.840	21.820	22.390	15.551	2,059,265
2022-04-14	22.710	23.190	22.710	22.760	15.808	909,528
2022-04-13	23.690	23.690	22.680	22.680	15.752	1,556,786
2022-04-12	22.300	23.590	22.200	23.580	16.377	1,879,498
2022-04-11	23.400	23.500	22.220	22.400	15.558	1,568,596
2022-04-08	24.050	24.440	23.300	23.490	16.315	1,646,493
2022-04-07	24.750	24.750	23.820	23.820	16.544	1,286,769
2022-04-06	24.170	24.760	24.140	24.720	17.169	1,438,752
2022-04-01	24.640	24.760	24.100	24.130	16.759	1,678,675
2022-03-31	24.590	24.970	24.320	24.700	17.155	1,797,551
2022-03-30	24.300	24.550	24.030	24.500	17.016	1,387,793
2022-03-29	24.940	25.130	23.900	24.180	16.794	1,661,410
2022-03-28	25.080	25.280	24.670	24.800	17.225	1,108,035
2022-03-25	25.690	25.770	25.110	25.250	17.537	1,140,787
2022-03-24	26.150	26.150	25.330	25.430	17.662	1,487,218
2022-03-23	26.090	26.400	25.950	26.180	18.183	1,267,861
2022-03-22	26.500	26.500	25.920	26.200	18.197	1,654,877
2022-03-21	25.900	26.590	25.900	26.540	18.433	2,496,676
2022-03-18	25.000	26.380	24.870	26.170	18.176	3,207,359
2022-03-17	24.740	25.680	24.500	25.110	17.440	3,062,662
2022-03-16	23.720	24.590	23.310	24.480	17.002	3,129,127
2022-03-15	25.370	25.490	23.600	23.630	16.412	2,419,608
2022-03-14	26.490	26.680	25.480	25.510	17.718	2,898,254
2022-03-11	26.660	27.180	26.000	26.970	18.732	2,438,440
2022-03-10	27.350	27.930	27.110	27.180	18.878	1,998,200
2022-03-09	27.000	27.640	25.830	26.760	18.586	2,607,830
2022-03-08	28.010	28.370	27.000	27.000	18.753	2,208,379
2022-03-07	28.830	29.280	27.820	28.120	19.531	2,260,270
2022-03-04	28.500	29.500	28.380	28.860	20.045	2,541,593
2022-03-03	29.900	29.960	28.610	28.740	19.961	3,093,280
2022-03-02	29.300	29.680	29.100	29.670	20.607	1,657,133
2022-03-01	29.180	29.640	29.060	29.390	20.413	1,903,724
2022-02-28	29.400	29.750	28.660	29.480	20.475	2,073,108
2022-02-25	29.410	29.920	29.250	29.360	20.392	1,994,783
2022-02-24	30.300	30.430	28.510	29.200	20.281	4,710,433
2022-02-23	30.420	30.760	29.890	30.700	21.323	3,344,637
2022-02-22	30.600	31.120	29.970	30.300	21.045	3,893,167
2022-02-21	30.130	31.000	29.890	31.000	21.531	4,491,162
2022-02-18	29.660	30.750	29.100	30.560	21.225	6,581,639
2022-02-17	30.200	32.630	30.200	30.860	21.434	8,939,289
2022-02-16	29.020	29.650	28.750	29.650	20.593	3,571,866
2022-02-15	29.950	29.990	28.360	28.750	19.968	3,803,836
2022-02-14	30.260	30.490	29.310	29.930	20.788	4,360,370
2022-02-11	30.170	31.880	29.980	30.530	21.204	8,600,461

← NewerPage 19 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.