ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.800	14.710	13.770	14.670	14.670	9,094,336
2026-07-22	13.730	14.330	13.590	13.700	13.700	7,428,653
2026-07-21	13.350	14.040	11.750	14.000	14.000	14,694,015
2026-07-20	15.060	15.760	13.060	13.430	13.430	14,453,928
2026-07-17	15.430	15.530	13.950	14.250	14.250	8,814,701
2026-07-16	15.630	16.180	15.300	15.470	15.470	6,950,459
2026-07-15	16.290	16.860	15.550	15.700	15.700	7,986,379
2026-07-14	16.050	16.820	15.450	15.980	15.980	8,243,360
2026-07-13	17.590	17.680	15.800	15.890	15.890	7,342,795
2026-07-10	17.240	17.880	16.400	17.320	17.320	8,038,160
2026-07-09	18.210	18.590	16.620	17.230	17.230	9,577,969
2026-07-08	17.290	18.470	16.830	18.090	18.090	10,188,381
2026-07-07	17.890	18.240	17.280	17.320	17.320	9,476,756
2026-07-06	19.370	20.500	17.350	17.530	17.530	10,089,952
2026-07-03	20.360	20.600	18.910	18.990	18.990	7,026,512
2026-07-02	19.860	21.380	19.440	20.100	20.100	11,656,263
2026-07-01	19.270	20.260	18.530	19.720	19.720	9,205,136
2026-06-30	19.140	19.750	18.610	19.080	19.080	8,009,697
2026-06-29	20.400	20.690	18.380	19.160	19.160	12,667,180
2026-06-26	22.240	22.240	19.660	19.770	19.770	12,059,019
2026-06-25	23.650	23.670	22.020	22.350	22.350	6,954,445
2026-06-24	23.500	23.870	22.330	23.670	23.670	7,620,402
2026-06-23	23.730	24.260	22.730	23.990	23.990	9,285,520
2026-06-22	25.640	25.990	23.300	23.960	23.960	11,935,617
2026-06-18	25.230	26.400	24.310	25.800	25.800	12,021,150
2026-06-17	29.220	29.870	25.440	26.200	26.200	17,771,000
2026-06-16	30.310	30.750	29.250	29.650	29.650	6,528,273
2026-06-15	31.450	31.860	30.200	30.570	30.570	6,611,672
2026-06-12	31.990	31.990	30.530	31.450	31.450	5,446,981
2026-06-11	33.600	34.060	29.560	31.430	31.430	11,536,300
2026-06-10	32.300	34.400	31.800	33.740	33.740	10,448,060
2026-06-09	32.240	33.460	31.080	32.340	32.340	9,681,278
2026-06-08	28.620	31.990	28.460	31.680	31.680	10,946,272
2026-06-05	29.580	30.420	28.600	29.550	29.550	6,355,528
2026-06-04	29.090	30.050	28.750	29.550	29.550	5,469,046
2026-06-03	30.800	30.870	29.120	29.650	29.650	9,138,630
2026-06-02	27.900	31.600	27.820	30.860	30.860	14,125,325
2026-06-01	31.830	32.000	27.180	28.920	28.920	22,865,824
2026-05-29	31.880	33.840	31.460	33.730	33.730	12,239,560
2026-05-28	42.370	45.470	41.260	43.900	31.357	10,450,111
2026-05-27	41.410	43.780	41.000	42.570	30.407	12,323,018
2026-05-26	40.100	42.850	39.650	41.150	29.393	10,869,474
2026-05-25	38.380	39.880	36.230	39.310	28.079	6,547,469
2026-05-22	38.150	39.190	37.300	38.560	27.543	5,869,080
2026-05-21	39.990	41.880	37.800	38.100	27.214	8,912,789
2026-05-20	38.760	39.580	37.500	39.500	28.214	6,771,864
2026-05-19	36.960	38.990	36.500	38.910	27.793	7,582,681
2026-05-18	35.000	37.260	34.700	37.100	26.500	6,204,627
2026-05-15	35.110	37.000	34.620	35.260	25.186	6,684,302
2026-05-14	35.820	35.990	34.100	35.110	25.079	5,938,528
2026-05-13	34.110	36.230	33.400	35.990	25.707	8,093,652
2026-05-12	35.010	35.490	33.300	33.960	24.257	6,489,184
2026-05-11	35.890	36.000	34.000	34.900	24.929	9,866,670
2026-05-08	34.060	37.770	33.720	36.100	25.786	10,563,140
2026-05-07	33.500	34.460	32.940	33.960	24.257	6,606,184
2026-05-06	33.650	34.470	32.550	33.570	23.979	7,440,742
2026-04-30	32.340	34.000	31.350	33.850	24.179	9,210,780
2026-04-29	32.300	32.900	30.880	32.040	22.886	8,529,066
2026-04-28	33.650	34.350	31.090	31.800	22.714	14,834,680
2026-04-27	29.990	34.400	28.690	33.860	24.186	16,008,388

← NewerPage 2 of 2 · 120 trading days

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.