ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	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

← NewerPage 4 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.