ShenZhen GAD Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 18.490 | 21.050 | 18.390 | 20.440 | 14.600 | 12,402,420 |
| 2026-01-20 | 18.510 | 18.780 | 18.160 | 18.600 | 13.286 | 5,061,310 |
| 2026-01-19 | 17.680 | 18.330 | 17.600 | 18.300 | 13.071 | 4,590,040 |
| 2026-01-16 | 17.780 | 17.950 | 17.610 | 17.790 | 12.707 | 2,944,088 |
| 2026-01-15 | 17.440 | 17.980 | 17.430 | 17.760 | 12.686 | 3,162,493 |
| 2026-01-14 | 17.780 | 18.080 | 17.420 | 17.760 | 12.686 | 4,372,554 |
| 2026-01-13 | 18.000 | 18.310 | 17.710 | 17.770 | 12.693 | 4,564,357 |
| 2026-01-12 | 17.860 | 17.970 | 17.340 | 17.870 | 12.764 | 4,393,760 |
| 2026-01-09 | 17.390 | 18.350 | 17.350 | 17.620 | 12.586 | 6,133,120 |
| 2026-01-08 | 16.850 | 17.630 | 16.840 | 17.400 | 12.429 | 4,339,860 |
| 2026-01-07 | 16.930 | 17.030 | 16.720 | 16.840 | 12.029 | 3,730,764 |
| 2026-01-06 | 17.210 | 17.210 | 16.750 | 16.930 | 12.093 | 4,980,900 |
| 2026-01-05 | 16.980 | 17.400 | 16.970 | 17.210 | 12.293 | 4,132,660 |
| 2025-12-31 | 17.450 | 17.600 | 16.710 | 16.840 | 12.029 | 4,574,360 |
| 2025-12-30 | 17.490 | 17.920 | 17.170 | 17.450 | 12.464 | 7,399,140 |
| 2025-12-29 | 16.750 | 17.790 | 16.750 | 17.650 | 12.607 | 7,374,080 |
| 2025-12-26 | 16.630 | 17.010 | 16.290 | 16.550 | 11.821 | 4,426,940 |
| 2025-12-25 | 16.510 | 16.890 | 16.330 | 16.620 | 11.871 | 2,999,920 |
| 2025-12-24 | 16.010 | 16.750 | 16.010 | 16.460 | 11.757 | 3,608,780 |
| 2025-12-23 | 16.170 | 16.340 | 15.900 | 16.080 | 11.486 | 4,764,480 |
| 2025-12-22 | 16.690 | 16.880 | 16.050 | 16.080 | 11.486 | 4,824,540 |
| 2025-12-19 | 16.050 | 16.730 | 15.820 | 16.580 | 11.843 | 4,488,820 |
| 2025-12-18 | 15.500 | 16.100 | 15.310 | 15.810 | 11.293 | 2,664,060 |
| 2025-12-17 | 15.690 | 15.710 | 15.110 | 15.510 | 11.079 | 3,251,360 |
| 2025-12-16 | 16.130 | 16.130 | 15.500 | 15.610 | 11.150 | 3,893,260 |
| 2025-12-15 | 15.880 | 16.220 | 15.700 | 16.100 | 11.500 | 3,370,075 |
| 2025-12-12 | 16.350 | 16.600 | 15.810 | 15.990 | 11.421 | 4,420,220 |
| 2025-12-11 | 16.850 | 16.940 | 16.240 | 16.280 | 11.629 | 3,759,026 |
| 2025-12-10 | 17.210 | 17.450 | 16.750 | 16.780 | 11.986 | 2,514,400 |
| 2025-12-09 | 17.630 | 17.680 | 17.210 | 17.300 | 12.357 | 2,025,940 |
| 2025-12-08 | 17.490 | 17.700 | 17.410 | 17.620 | 12.586 | 3,128,300 |
| 2025-12-05 | 17.040 | 17.660 | 16.800 | 17.490 | 12.493 | 3,727,360 |
| 2025-12-04 | 17.330 | 17.410 | 16.850 | 17.020 | 12.157 | 2,792,860 |
| 2025-12-03 | 17.500 | 17.840 | 17.220 | 17.330 | 12.379 | 2,908,220 |
| 2025-12-02 | 17.690 | 17.720 | 17.320 | 17.530 | 12.521 | 2,072,982 |
| 2025-12-01 | 18.120 | 18.220 | 17.590 | 17.690 | 12.636 | 3,350,480 |
| 2025-11-28 | 17.500 | 18.050 | 17.260 | 17.930 | 12.807 | 3,610,321 |
| 2025-11-27 | 17.180 | 17.470 | 17.000 | 17.430 | 12.450 | 3,201,800 |
| 2025-11-26 | 17.820 | 17.970 | 17.120 | 17.180 | 12.271 | 3,208,086 |
| 2025-11-25 | 17.490 | 17.990 | 17.310 | 17.740 | 12.671 | 4,055,086 |
| 2025-11-24 | 17.230 | 17.700 | 17.180 | 17.290 | 12.350 | 5,524,974 |
| 2025-11-21 | 18.180 | 18.440 | 17.020 | 17.110 | 12.221 | 5,025,020 |
| 2025-11-20 | 18.680 | 19.040 | 18.200 | 18.360 | 13.114 | 3,550,135 |
| 2025-11-19 | 19.350 | 19.600 | 18.600 | 18.770 | 13.407 | 3,276,700 |
| 2025-11-18 | 19.670 | 19.910 | 19.210 | 19.440 | 13.886 | 3,007,601 |
| 2025-11-17 | 20.400 | 20.400 | 19.520 | 19.750 | 14.107 | 3,105,060 |
| 2025-11-14 | 19.670 | 20.420 | 19.650 | 20.190 | 14.421 | 4,393,522 |
| 2025-11-13 | 20.110 | 20.190 | 19.520 | 19.670 | 14.050 | 4,707,542 |
| 2025-11-12 | 20.430 | 20.570 | 19.930 | 20.020 | 14.300 | 3,266,662 |
| 2025-11-11 | 20.750 | 20.750 | 20.300 | 20.420 | 14.586 | 2,880,458 |
| 2025-11-10 | 21.420 | 21.700 | 20.560 | 20.610 | 14.721 | 5,404,560 |
| 2025-11-07 | 20.910 | 21.420 | 20.860 | 21.070 | 15.050 | 4,233,880 |
| 2025-11-06 | 21.090 | 21.130 | 20.660 | 20.950 | 14.964 | 3,898,580 |
| 2025-11-05 | 20.920 | 21.300 | 20.660 | 21.090 | 15.064 | 4,972,240 |
| 2025-11-04 | 20.610 | 21.100 | 20.270 | 21.040 | 15.029 | 5,654,873 |
| 2025-11-03 | 20.800 | 21.100 | 20.520 | 20.590 | 14.707 | 4,627,553 |
| 2025-10-31 | 20.430 | 20.960 | 20.190 | 20.660 | 14.757 | 5,161,520 |
| 2025-10-30 | 20.360 | 21.490 | 20.000 | 20.500 | 14.643 | 9,020,744 |
| 2025-10-29 | 21.000 | 21.000 | 20.110 | 20.360 | 14.543 | 5,612,040 |
| 2025-10-28 | 21.100 | 21.370 | 20.810 | 21.060 | 15.043 | 6,223,420 |
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.