ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	12.470	12.750	12.420	12.700	9.009	2,233,560
2025-01-23	12.530	12.820	12.450	12.540	8.895	2,565,920
2025-01-22	12.460	12.460	12.180	12.380	8.782	1,379,000
2025-01-21	12.710	12.780	12.250	12.460	8.838	3,169,600
2025-01-20	12.270	12.700	12.120	12.650	8.973	2,708,160
2025-01-17	12.380	12.380	12.120	12.250	8.689	1,674,993
2025-01-16	12.400	12.530	12.200	12.350	8.760	1,882,440
2025-01-15	12.400	12.650	12.140	12.420	8.810	3,389,120
2025-01-14	11.650	12.300	11.610	12.270	8.704	3,563,876
2025-01-13	11.400	11.640	11.050	11.490	8.150	2,731,120
2025-01-10	11.830	12.050	11.430	11.430	8.108	2,498,860
2025-01-09	12.040	12.040	11.760	11.890	8.434	2,169,860
2025-01-08	11.940	12.090	11.430	11.900	8.441	3,336,480
2025-01-07	11.420	11.920	11.320	11.920	8.455	3,358,600
2025-01-06	11.300	11.490	10.600	11.310	8.023	2,933,980
2025-01-03	12.120	12.230	11.360	11.390	8.079	3,926,893
2025-01-02	12.200	12.690	12.000	12.090	8.576	2,946,113
2024-12-31	12.540	12.770	12.160	12.220	8.668	2,365,160
2024-12-30	12.780	12.870	12.220	12.470	8.845	2,373,700
2024-12-27	12.630	13.110	12.630	12.870	9.129	2,435,440
2024-12-26	12.380	12.880	12.380	12.630	8.959	3,161,620
2024-12-25	12.700	12.780	12.120	12.360	8.767	3,564,540
2024-12-24	13.200	13.270	12.630	12.820	9.094	3,973,200
2024-12-23	14.130	14.130	12.790	12.860	9.122	6,224,824
2024-12-20	13.740	14.230	13.600	14.140	10.030	2,929,640
2024-12-19	13.850	13.950	13.540	13.700	9.718	2,411,017
2024-12-18	13.980	14.180	13.210	13.900	9.860	3,306,940
2024-12-17	15.000	15.070	13.810	13.980	9.917	4,316,480
2024-12-16	15.110	15.440	14.830	15.000	10.640	3,795,260
2024-12-13	14.830	15.590	14.700	15.200	10.782	5,123,776
2024-12-12	14.380	15.070	14.290	14.970	10.619	4,635,684
2024-12-11	14.440	14.500	14.210	14.380	10.200	3,087,140
2024-12-10	14.490	15.490	14.300	14.350	10.179	5,135,064
2024-12-09	14.070	14.510	13.810	14.210	10.080	5,954,352
2024-12-06	14.000	14.150	13.850	14.060	9.973	2,338,980
2024-12-05	13.770	14.090	13.710	14.000	9.931	2,484,584
2024-12-04	14.110	14.200	13.720	13.820	9.803	3,454,780
2024-12-03	14.010	14.280	13.790	14.230	10.094	3,433,592
2024-12-02	13.960	14.080	13.870	14.010	9.938	3,003,186
2024-11-29	13.680	13.840	13.400	13.740	9.746	3,812,760
2024-11-28	13.440	13.940	13.330	13.660	9.690	4,873,264
2024-11-27	13.350	13.360	12.690	13.310	9.441	3,739,820
2024-11-26	13.690	13.690	13.200	13.280	9.420	2,956,380
2024-11-25	13.090	13.560	13.030	13.500	9.576	3,836,700
2024-11-22	13.660	13.800	13.060	13.090	9.285	2,792,300
2024-11-21	13.670	13.870	13.500	13.730	9.739	2,784,880
2024-11-20	13.300	13.710	13.300	13.630	9.668	2,547,860
2024-11-19	13.090	13.390	12.950	13.350	9.470	2,523,166
2024-11-18	13.480	13.700	12.890	13.090	9.285	3,985,100
2024-11-15	13.690	13.950	13.350	13.370	9.484	2,803,080
2024-11-14	14.310	14.310	13.660	13.750	9.753	2,797,060
2024-11-13	14.110	14.360	13.840	14.210	10.080	3,206,700
2024-11-12	14.250	14.500	14.010	14.100	10.002	4,941,580
2024-11-11	13.920	14.320	13.780	14.220	10.087	4,199,168
2024-11-08	13.890	14.140	13.690	13.950	9.895	5,034,400
2024-11-07	13.180	13.790	13.180	13.780	9.775	4,538,157
2024-11-06	13.400	13.400	13.100	13.270	9.413	4,023,880
2024-11-05	13.000	13.450	12.930	13.260	9.406	3,955,000
2024-11-04	12.660	12.960	12.450	12.920	9.165	3,623,620
2024-11-01	13.300	13.370	12.590	12.670	8.987	5,340,479

← NewerPage 8 of 21 · 1,212 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.