ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	13.730	14.070	13.680	13.940	9.888	5,691,978
2025-04-28	13.570	13.970	13.370	13.760	9.761	8,784,196
2025-04-25	13.100	13.360	12.970	13.150	9.328	2,209,340
2025-04-24	13.080	13.260	12.920	13.040	9.250	1,969,520
2025-04-23	12.960	13.240	12.960	13.180	9.349	2,165,660
2025-04-22	12.910	12.990	12.830	12.960	9.193	2,105,880
2025-04-21	12.950	13.060	12.740	12.950	9.186	3,012,380
2025-04-18	13.230	13.230	12.700	12.950	9.186	3,543,120
2025-04-17	12.790	13.330	12.770	13.140	9.321	2,556,820
2025-04-16	13.200	13.320	12.610	12.900	9.150	3,091,970
2025-04-15	13.150	13.520	13.010	13.280	9.420	2,269,723
2025-04-14	12.960	13.300	12.960	13.140	9.321	1,864,660
2025-04-11	12.930	13.180	12.820	12.870	9.129	2,046,800
2025-04-10	12.500	13.350	12.500	13.050	9.257	6,454,420
2025-04-09	11.890	12.510	11.200	12.440	8.824	4,816,000
2025-04-08	12.190	12.650	11.710	12.010	8.519	6,110,864
2025-04-07	12.560	12.560	11.640	12.190	8.647	7,248,500
2025-04-03	12.900	13.180	12.800	13.130	9.314	2,600,640
2025-04-02	13.040	13.290	12.910	13.060	9.264	2,392,880
2025-04-01	12.690	13.370	12.690	13.050	9.257	4,159,684
2025-03-31	12.760	12.850	12.450	12.620	8.952	3,349,966
2025-03-28	13.200	13.370	12.860	12.890	9.143	3,840,200
2025-03-27	13.290	13.380	12.880	13.170	9.342	2,538,620
2025-03-26	12.880	13.450	12.780	13.300	9.434	3,967,880
2025-03-25	12.930	13.010	12.580	12.920	9.165	3,737,580
2025-03-24	13.770	13.990	12.660	12.930	9.172	7,072,940
2025-03-21	14.050	14.050	13.580	13.830	9.810	3,064,600
2025-03-20	14.040	14.190	13.830	14.060	9.973	3,040,367
2025-03-19	14.230	14.360	14.000	14.090	9.995	3,435,600
2025-03-18	14.250	14.470	14.140	14.370	10.193	4,256,980
2025-03-17	13.900	14.490	13.730	14.340	10.172	6,762,420
2025-03-14	13.580	13.920	13.360	13.900	9.860	3,923,528
2025-03-13	13.620	13.720	13.290	13.540	9.604	3,277,894
2025-03-12	13.680	13.720	13.520	13.650	9.682	1,963,360
2025-03-11	13.500	13.680	13.310	13.650	9.682	2,482,340
2025-03-10	13.370	13.730	13.370	13.620	9.661	2,573,620
2025-03-07	13.650	13.770	13.380	13.460	9.548	2,404,533
2025-03-06	13.390	13.710	13.110	13.650	9.682	3,998,820
2025-03-05	13.500	13.510	13.040	13.240	9.392	2,361,800
2025-03-04	13.090	13.360	12.980	13.320	9.448	2,056,740
2025-03-03	13.030	13.250	12.900	13.100	9.292	2,346,400
2025-02-28	13.250	13.260	12.850	12.880	9.136	2,619,548
2025-02-27	13.430	13.540	12.990	13.210	9.370	3,649,693
2025-02-26	13.410	13.520	13.280	13.420	9.519	2,132,585
2025-02-25	13.380	13.490	13.250	13.350	9.470	1,813,512
2025-02-24	13.180	13.530	13.100	13.490	9.569	2,958,457
2025-02-21	13.310	13.400	13.060	13.200	9.363	2,584,496
2025-02-20	13.330	13.470	13.200	13.360	9.477	2,156,420
2025-02-19	13.100	13.390	13.010	13.300	9.434	1,910,676
2025-02-18	13.640	13.640	12.990	13.120	9.306	2,095,240
2025-02-17	13.250	13.660	13.110	13.500	9.576	2,280,320
2025-02-14	13.190	13.420	13.100	13.270	9.413	1,676,640
2025-02-13	13.550	13.550	13.180	13.240	9.392	1,680,700
2025-02-12	13.410	13.550	13.170	13.480	9.562	1,648,480
2025-02-11	13.430	13.500	13.280	13.410	9.512	1,483,300
2025-02-10	13.310	13.450	13.160	13.400	9.505	2,174,060
2025-02-07	13.380	13.570	13.100	13.300	9.434	2,698,780
2025-02-06	13.280	13.410	13.050	13.330	9.455	3,042,088
2025-02-05	12.890	13.400	12.880	13.200	9.363	2,809,294
2025-01-27	12.740	13.090	12.730	12.880	9.136	3,041,682

← NewerPage 7 of 21 · 1,220 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.