ShenZhen GAD Environmental Technology Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	32.700	32.890	30.810	31.540	21.906	9,304,185
2021-11-09	32.280	34.090	32.280	33.390	23.191	11,223,164
2021-11-08	35.000	38.800	32.600	32.840	22.809	16,137,184
2021-11-05	30.820	33.690	29.820	32.420	22.517	13,043,514
2021-11-04	31.030	32.930	30.670	31.220	21.684	10,651,765
2021-11-03	31.500	31.500	29.860	31.200	21.670	7,092,388
2021-11-02	30.710	32.800	30.240	31.860	22.128	11,519,837
2021-11-01	29.770	32.500	29.210	31.500	21.878	11,841,134
2021-10-29	29.800	31.880	28.800	30.170	20.954	12,622,281
2021-10-28	32.390	33.270	30.130	30.660	21.295	14,914,489
2021-10-27	27.300	32.390	26.920	32.390	22.496	13,101,713
2021-10-26	27.430	27.570	26.880	26.990	18.746	6,650,875
2021-10-25	27.500	28.880	27.460	28.300	19.656	8,750,764
2021-10-22	27.200	27.450	26.530	26.600	18.475	3,884,609
2021-10-21	27.920	27.920	26.660	27.080	18.808	5,618,769
2021-10-20	27.540	28.560	27.200	27.770	19.287	5,907,818
2021-10-19	29.180	29.290	27.930	27.950	19.413	6,871,727
2021-10-18	27.770	28.860	27.600	28.850	20.038	7,924,275
2021-10-15	27.460	28.090	26.000	28.050	19.482	7,487,092
2021-10-14	28.100	28.350	27.290	27.470	19.079	5,804,988

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.