ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	29.100	33.030	29.100	29.370	20.399	8,384,363
2022-02-09	27.110	27.800	26.870	27.680	19.225	1,908,837
2022-02-08	27.000	27.160	26.620	27.080	18.808	1,234,864
2022-02-07	26.440	26.980	26.390	26.850	18.649	1,166,215
2022-01-28	26.170	26.430	25.850	26.210	18.204	1,165,852
2022-01-27	26.390	26.520	25.800	25.990	18.051	1,398,180
2022-01-26	26.290	26.600	26.120	26.350	18.301	921,092
2022-01-25	27.460	27.460	26.100	26.110	18.135	1,966,160
2022-01-24	28.440	28.580	27.300	27.580	19.156	2,096,952
2022-01-21	28.980	29.100	28.560	28.790	19.996	1,985,327
2022-01-20	29.800	29.800	28.160	29.330	20.371	2,268,095
2022-01-19	28.140	29.140	28.140	29.090	20.204	2,061,565
2022-01-18	28.880	29.190	28.120	28.280	19.642	2,112,784
2022-01-17	28.380	29.040	28.380	28.940	20.100	1,464,787
2022-01-14	29.020	29.380	28.520	28.590	19.857	2,188,340
2022-01-13	29.740	29.910	29.160	29.290	20.343	1,780,508
2022-01-12	29.790	30.030	29.580	29.830	20.718	2,814,548
2022-01-11	28.810	30.500	28.790	29.870	20.746	4,436,923
2022-01-10	28.490	28.980	28.050	28.790	19.996	1,484,032
2022-01-07	29.550	29.750	28.200	28.670	19.913	3,561,338
2022-01-06	28.700	30.030	28.500	29.700	20.628	3,504,146
2022-01-05	29.720	29.780	28.560	28.780	19.989	2,826,072
2022-01-04	29.390	29.760	29.160	29.730	20.649	2,083,221
2021-12-31	29.010	29.480	28.800	29.180	20.267	1,740,183
2021-12-30	28.880	29.390	28.820	29.020	20.156	1,539,956
2021-12-29	28.680	29.140	28.270	28.880	20.058	1,549,940
2021-12-28	28.480	28.710	28.260	28.660	19.906	1,272,728
2021-12-27	28.390	28.720	27.980	28.440	19.753	1,427,245
2021-12-24	29.620	29.780	27.820	28.400	19.725	3,655,852
2021-12-23	29.570	30.040	29.480	29.700	20.628	2,203,314
2021-12-22	30.000	30.330	29.440	29.630	20.579	2,891,940
2021-12-21	29.900	30.280	29.650	30.280	21.031	2,341,372
2021-12-20	31.250	31.660	30.000	30.000	20.836	4,445,704
2021-12-17	31.510	32.580	31.050	31.450	21.843	7,158,232
2021-12-16	31.040	34.980	31.040	32.250	22.399	10,200,185
2021-12-15	30.060	30.670	29.900	30.140	20.934	3,702,561
2021-12-14	29.310	30.020	29.150	30.020	20.850	2,967,853
2021-12-13	29.300	29.750	29.190	29.470	20.468	2,697,840
2021-12-10	29.200	29.700	29.110	29.290	20.343	2,412,186
2021-12-09	29.440	29.680	29.180	29.460	20.461	2,442,160
2021-12-08	29.000	29.860	28.920	29.430	20.440	2,888,296
2021-12-07	28.890	29.980	28.320	29.280	20.336	3,626,016
2021-12-06	29.570	29.920	28.680	28.720	19.947	3,250,569
2021-12-03	30.030	30.480	29.430	29.700	20.628	4,651,630
2021-12-02	32.090	32.380	30.330	30.330	21.066	5,310,922
2021-12-01	31.500	32.810	31.130	32.400	22.503	4,979,020
2021-11-30	33.380	33.500	31.040	31.750	22.052	7,660,168
2021-11-29	32.990	33.900	32.120	33.210	23.066	6,060,957
2021-11-26	33.740	35.700	33.700	34.030	23.635	8,682,002
2021-11-25	33.770	34.700	33.420	33.900	23.545	6,737,816
2021-11-24	32.240	34.230	32.110	34.080	23.670	7,942,299
2021-11-23	33.220	34.740	32.760	32.890	22.844	7,354,443
2021-11-22	32.430	33.200	31.530	33.150	23.024	5,915,765
2021-11-19	33.000	33.040	32.220	32.540	22.600	5,072,674
2021-11-18	32.730	33.770	31.600	33.500	23.267	7,519,663
2021-11-17	32.270	32.950	32.070	32.700	22.712	4,789,647
2021-11-16	35.010	35.150	32.270	32.500	22.573	9,364,850
2021-11-15	33.630	35.550	32.760	35.200	24.448	11,323,103
2021-11-12	32.150	33.430	31.660	33.170	23.038	8,686,890
2021-11-11	32.000	33.680	32.000	32.630	22.663	9,436,799

← NewerPage 20 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.