ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.750	18.160	17.660	18.000	12.857	4,547,900
2025-07-25	17.700	17.830	17.550	17.660	12.614	2,960,720
2025-07-24	17.560	17.900	17.470	17.700	12.643	3,864,700
2025-07-23	17.830	18.020	17.510	17.560	12.543	4,011,980
2025-07-22	18.300	18.470	17.630	17.800	12.714	5,709,900
2025-07-21	17.550	18.690	17.430	18.370	13.121	6,849,640
2025-07-18	17.410	17.660	17.350	17.490	12.493	2,646,420
2025-07-17	17.230	17.650	17.080	17.410	12.436	4,038,580
2025-07-16	17.020	17.700	17.020	17.220	12.300	4,021,256
2025-07-15	17.410	17.520	16.660	17.010	12.150	4,138,156
2025-07-14	17.510	17.840	17.340	17.420	12.443	5,237,680
2025-07-11	17.600	17.670	17.210	17.600	12.571	3,201,520
2025-07-10	17.710	17.840	17.300	17.600	12.571	2,870,000
2025-07-09	17.820	17.920	17.540	17.650	12.607	2,972,200
2025-07-08	18.110	18.440	17.620	17.830	12.736	5,536,860
2025-07-07	16.840	18.100	16.840	17.800	12.714	5,684,280
2025-07-04	17.190	17.250	16.820	16.950	12.107	3,270,260
2025-07-03	16.950	17.190	16.800	17.190	12.279	3,093,440
2025-07-02	17.060	17.060	16.800	16.950	12.107	3,609,760
2025-07-01	17.080	17.150	16.850	17.010	12.150	3,683,820
2025-06-30	17.000	17.270	16.770	17.030	12.164	3,515,680
2025-06-27	16.770	17.150	16.640	16.840	12.029	5,292,000
2025-06-26	17.000	17.080	16.470	16.590	11.850	4,057,674
2025-06-25	16.990	17.050	16.470	16.620	11.871	4,164,004
2025-06-24	16.580	17.080	16.530	16.840	12.029	3,644,060
2025-06-23	16.350	16.700	16.150	16.580	11.843	3,448,060
2025-06-20	16.610	16.950	16.250	16.510	11.793	3,963,680
2025-06-19	17.380	17.380	16.630	16.700	11.929	4,413,500
2025-06-18	18.550	18.570	17.180	17.230	12.307	5,914,794
2025-06-17	18.400	18.850	18.130	18.230	13.021	9,201,228
2025-06-16	16.680	19.060	16.450	18.490	13.207	14,245,203
2025-06-13	16.760	16.890	16.440	16.530	11.807	5,459,300
2025-06-12	16.940	17.330	16.700	16.890	12.064	5,907,318
2025-06-11	17.900	17.900	16.510	16.930	12.093	10,809,418
2025-06-10	18.960	19.000	17.540	17.880	12.771	6,722,118
2025-06-09	18.730	19.190	18.480	18.860	13.471	6,570,320
2025-06-06	19.220	19.500	18.270	18.760	13.400	8,344,420
2025-06-05	17.590	19.560	17.310	18.660	13.329	15,687,725
2025-06-04	17.800	17.800	17.280	17.310	12.279	3,417,820
2025-06-03	17.450	17.960	17.320	17.750	12.591	5,049,445
2025-05-30	17.850	17.880	17.400	17.590	12.477	4,478,857
2025-05-29	18.090	18.170	17.500	17.820	12.640	6,664,932
2025-05-28	18.310	18.780	18.060	18.260	12.953	7,434,700
2025-05-27	18.300	18.660	17.510	18.320	12.995	12,776,037
2025-05-26	16.520	18.090	15.970	17.950	12.733	12,087,297
2025-05-23	16.940	17.180	16.300	16.300	11.562	12,936,792
2025-05-22	17.000	17.980	15.950	16.090	11.413	10,368,846
2025-05-21	16.510	16.680	16.150	16.410	11.640	4,964,167
2025-05-20	15.710	16.540	15.560	16.510	11.711	10,188,477
2025-05-19	16.890	17.000	15.420	15.710	11.144	15,370,632
2025-05-16	17.530	17.830	17.170	17.390	12.335	5,252,940
2025-05-15	17.320	17.520	16.950	17.430	12.364	4,444,756
2025-05-14	17.280	17.530	16.940	17.330	12.293	4,604,600
2025-05-13	17.170	17.490	16.870	17.300	12.271	6,352,920
2025-05-12	17.310	17.650	16.830	17.070	12.108	9,691,080
2025-05-09	17.000	18.150	16.850	17.380	12.328	14,858,480
2025-05-08	15.620	17.240	15.570	16.890	11.981	12,598,097
2025-05-07	15.230	15.970	15.230	15.710	11.144	9,640,001
2025-05-06	14.290	15.520	14.290	15.180	10.768	11,298,404
2025-04-30	14.000	14.400	13.850	14.300	10.144	7,446,814

← NewerPage 6 of 21 · 1,213 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.