ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.800	22.290	20.730	21.100	15.071	9,661,820
2025-10-24	21.180	21.840	20.700	21.700	15.500	11,861,500
2025-10-23	19.800	22.000	19.600	21.210	15.150	13,030,914
2025-10-22	19.610	20.110	19.320	19.800	14.143	4,149,600
2025-10-21	19.120	19.720	18.880	19.600	14.000	4,174,781
2025-10-20	19.100	19.600	18.850	19.110	13.650	3,784,620
2025-10-17	19.600	19.930	18.870	18.920	13.514	5,003,700
2025-10-16	20.120	20.290	19.320	19.460	13.900	5,037,480
2025-10-15	19.850	20.180	19.540	20.040	14.314	5,973,660
2025-10-14	20.290	20.770	19.670	19.730	14.093	5,918,220
2025-10-13	19.100	20.480	18.600	20.140	14.386	7,198,060
2025-10-10	20.210	21.120	19.820	20.430	14.593	9,062,200
2025-10-09	20.540	20.800	19.950	20.110	14.364	8,050,700
2025-09-30	21.560	21.860	20.300	20.350	14.536	12,056,660
2025-09-29	22.130	22.280	21.130	21.630	15.450	14,015,400
2025-09-26	21.700	24.140	21.130	22.160	15.829	22,712,559
2025-09-25	23.170	23.170	20.950	21.060	15.043	20,375,500
2025-09-24	19.380	23.170	19.080	23.170	16.550	17,407,880
2025-09-23	19.780	19.890	18.890	19.310	13.793	5,905,557
2025-09-22	20.210	20.590	19.030	19.750	14.107	5,742,660
2025-09-19	21.600	21.600	20.050	20.370	14.550	8,757,840
2025-09-18	21.550	22.100	20.700	21.730	15.521	10,866,664
2025-09-17	20.150	22.900	20.050	21.280	15.200	14,793,520
2025-09-16	20.030	20.200	19.630	20.150	14.393	4,054,260
2025-09-15	19.750	20.560	19.640	20.030	14.307	5,358,778
2025-09-12	19.950	20.030	19.610	19.740	14.100	3,342,080
2025-09-11	19.870	20.280	19.000	20.010	14.293	4,754,260
2025-09-10	19.890	20.320	19.500	19.880	14.200	4,368,589
2025-09-09	20.500	20.720	19.810	19.880	14.200	4,794,749
2025-09-08	20.010	20.790	19.740	20.550	14.679	7,160,720
2025-09-05	19.810	20.060	19.300	19.980	14.271	5,249,274
2025-09-04	20.080	20.390	19.550	19.790	14.136	7,915,600
2025-09-03	20.820	20.850	19.600	20.150	14.393	7,012,882
2025-09-02	21.400	21.550	20.020	20.800	14.857	7,025,060
2025-09-01	20.250	21.600	20.200	21.030	15.021	14,431,071
2025-08-29	20.130	20.500	19.460	19.840	14.171	4,584,860
2025-08-28	19.700	20.220	19.320	20.200	14.429	6,997,480
2025-08-27	20.400	20.540	19.710	19.820	14.157	6,794,127
2025-08-26	20.390	21.000	20.110	20.410	14.579	7,787,640
2025-08-25	20.450	20.660	19.820	20.210	14.436	9,897,731
2025-08-22	19.250	20.770	19.100	20.460	14.614	12,276,077
2025-08-21	18.990	21.090	18.750	19.750	14.107	14,733,798
2025-08-20	18.600	19.000	18.310	18.830	13.450	9,141,032
2025-08-19	17.740	18.800	17.440	18.600	13.286	9,682,120
2025-08-18	16.680	18.050	16.460	18.010	12.864	12,149,022
2025-08-15	16.630	16.800	16.450	16.550	11.821	4,179,770
2025-08-14	17.250	17.250	16.560	16.630	11.879	3,742,064
2025-08-13	17.420	17.500	17.090	17.190	12.279	3,918,276
2025-08-12	17.510	17.600	17.180	17.360	12.400	4,325,792
2025-08-11	17.280	17.500	17.180	17.500	12.500	3,970,960
2025-08-08	17.450	17.570	17.000	17.240	12.314	3,700,620
2025-08-07	17.950	18.100	17.380	17.400	12.429	4,091,220
2025-08-06	17.310	17.840	17.060	17.840	12.743	5,339,373
2025-08-05	16.790	17.340	16.740	17.220	12.300	7,053,200
2025-08-04	16.640	16.870	16.390	16.730	11.950	5,531,465
2025-08-01	16.330	16.950	16.130	16.640	11.886	7,805,840
2025-07-31	16.370	16.800	15.890	16.370	11.693	10,642,332
2025-07-30	17.920	18.180	17.450	17.690	12.636	4,840,360
2025-07-29	18.090	18.370	17.610	18.060	12.900	4,083,839
2025-07-28	17.750	18.160	17.660	18.000	12.857	4,547,900

← NewerPage 5 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.