ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.350	30.300	28.380	28.920	20.657	6,978,956
2026-04-23	29.550	30.260	28.500	29.570	21.121	8,590,463
2026-04-22	29.390	30.180	28.900	29.620	21.157	7,024,900
2026-04-21	28.880	29.600	28.200	29.390	20.993	7,972,976
2026-04-20	28.000	28.730	27.190	28.520	20.371	8,992,113
2026-04-17	28.810	29.240	26.800	28.000	20.000	10,459,269
2026-04-16	28.410	30.190	27.570	28.880	20.629	14,156,872
2026-04-15	26.710	31.000	26.710	28.560	20.400	19,165,932
2026-04-14	28.810	28.980	26.580	26.970	19.264	15,852,305
2026-04-13	31.750	32.000	28.230	28.800	20.571	18,878,840
2026-04-10	35.180	35.480	32.710	33.300	23.786	13,168,250
2026-04-09	30.440	33.860	29.490	33.790	24.136	12,101,678
2026-04-08	27.660	30.450	27.080	30.440	21.743	7,903,781
2026-04-07	27.130	27.330	26.210	26.980	19.271	5,243,140
2026-04-03	29.320	29.320	27.200	27.200	19.429	5,643,790
2026-04-02	28.360	30.200	28.020	28.750	20.536	7,442,806
2026-04-01	28.650	29.040	28.030	28.590	20.421	5,375,720
2026-03-31	30.540	31.330	28.410	28.590	20.421	10,733,322
2026-03-30	27.950	30.300	27.000	30.190	21.564	10,336,104
2026-03-27	27.000	28.740	25.020	28.270	20.193	10,357,278
2026-03-26	26.880	27.650	25.000	26.920	19.229	11,139,266
2026-03-25	24.350	26.600	24.350	26.510	18.936	9,546,440
2026-03-24	23.800	24.180	22.800	24.100	17.214	8,330,840
2026-03-23	25.000	25.990	21.730	22.640	16.171	12,917,955
2026-03-20	24.180	27.060	24.000	25.990	18.564	10,614,272
2026-03-19	24.800	24.800	23.680	24.030	17.164	3,506,440
2026-03-18	23.810	24.890	23.380	24.780	17.700	3,532,900
2026-03-17	24.430	24.700	23.700	23.810	17.007	2,643,978
2026-03-16	24.070	24.880	23.600	24.310	17.364	4,735,075
2026-03-13	24.580	24.850	23.830	23.970	17.121	3,278,800
2026-03-12	25.190	25.450	24.500	24.600	17.571	3,381,613
2026-03-11	25.550	25.890	24.800	24.990	17.850	4,283,004
2026-03-10	25.410	25.720	25.000	25.550	18.250	3,544,520
2026-03-09	25.240	25.240	24.180	25.140	17.957	4,763,780
2026-03-06	24.010	25.680	23.800	25.340	18.100	4,206,020
2026-03-05	24.000	24.460	23.600	24.250	17.321	4,174,940
2026-03-04	22.450	23.980	22.020	23.780	16.986	6,463,203
2026-03-03	23.910	24.170	22.580	22.880	16.343	7,824,600
2026-03-02	24.910	26.000	23.490	23.910	17.079	11,018,980
2026-02-27	25.490	26.990	25.280	26.390	18.850	8,236,296
2026-02-26	25.750	25.850	24.520	25.320	18.086	5,040,271
2026-02-25	24.050	26.000	23.710	25.540	18.243	6,959,957
2026-02-24	23.750	23.990	23.000	23.950	17.107	3,772,678
2026-02-13	23.250	23.840	23.070	23.520	16.800	2,902,480
2026-02-12	23.300	23.700	22.850	23.270	16.621	5,656,119
2026-02-11	23.680	23.930	23.100	23.220	16.586	4,203,780
2026-02-10	23.170	23.940	22.900	23.560	16.829	4,953,109
2026-02-09	22.770	23.330	22.420	23.040	16.457	4,932,046
2026-02-06	22.040	22.800	22.000	22.380	15.986	5,236,869
2026-02-05	23.050	23.110	22.160	22.240	15.886	5,067,496
2026-02-04	23.770	23.870	22.710	22.930	16.379	6,089,382
2026-02-03	22.360	23.960	22.200	23.620	16.871	8,860,402
2026-02-02	22.280	23.310	21.980	21.980	15.700	6,500,200
2026-01-30	21.930	22.710	21.600	22.690	16.207	7,997,256
2026-01-29	22.090	23.450	21.150	21.980	15.700	14,614,005
2026-01-28	21.330	22.100	20.840	21.470	15.336	10,843,733
2026-01-27	19.960	21.680	19.790	21.320	15.229	11,144,446
2026-01-26	20.390	20.770	19.560	19.950	14.250	5,521,252
2026-01-23	20.280	20.420	19.840	20.190	14.421	3,478,760
2026-01-22	20.570	20.680	19.880	20.280	14.486	7,480,631

← NewerPage 3 of 21 · 1,219 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.