ShenZhen GAD Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	13.120	13.450	13.030	13.290	9.427	5,904,683
2024-10-30	13.370	13.500	12.840	13.120	9.306	5,336,660
2024-10-29	13.780	14.080	13.360	13.500	9.576	5,149,176
2024-10-28	13.650	13.780	13.360	13.750	9.753	4,230,112
2024-10-25	12.950	13.380	12.950	13.340	9.463	3,945,564
2024-10-24	12.880	12.980	12.750	12.920	9.165	2,360,628
2024-10-23	13.030	13.410	12.800	12.910	9.158	3,931,900
2024-10-22	12.800	13.030	12.550	13.010	9.229	3,974,824
2024-10-21	12.600	12.840	12.590	12.770	9.058	4,528,497
2024-10-18	12.260	12.850	12.180	12.610	8.945	4,695,111
2024-10-17	12.590	12.730	12.300	12.330	8.746	3,915,520
2024-10-16	12.270	12.680	12.210	12.470	8.845	3,804,500
2024-10-15	12.750	12.770	12.340	12.500	8.867	5,554,920
2024-10-14	12.330	12.950	12.140	12.890	9.143	7,517,720
2024-10-11	12.760	12.760	11.820	12.000	8.512	6,644,820
2024-10-10	12.540	13.800	12.410	12.830	9.101	8,828,764
2024-10-09	13.200	13.300	12.170	12.170	8.633	8,592,997
2024-10-08	14.840	14.850	12.880	13.700	9.718	10,880,514
2024-09-30	11.600	12.850	11.420	12.650	8.973	9,313,931
2024-09-27	11.050	11.480	10.820	11.250	7.980	5,298,790
2024-09-26	10.530	10.730	10.500	10.720	7.604	3,204,740
2024-09-25	10.560	10.760	10.460	10.530	7.469	3,483,830
2024-09-24	10.200	10.450	10.080	10.440	7.405	3,562,160
2024-09-23	10.130	10.230	9.980	10.090	7.157	1,980,580
2024-09-20	10.310	10.340	10.020	10.110	7.171	2,888,620
2024-09-19	9.930	10.300	9.910	10.240	7.264	3,755,500
2024-09-18	10.340	10.420	9.710	9.890	7.015	3,828,720
2024-09-13	10.330	10.430	10.170	10.200	7.235	2,743,160
2024-09-12	10.260	10.450	10.260	10.300	7.306	2,135,840
2024-09-11	10.350	10.490	10.280	10.340	7.335	2,619,820
2024-09-10	10.330	10.460	10.200	10.430	7.398	3,226,300
2024-09-09	10.340	10.490	10.040	10.260	7.278	2,528,944
2024-09-06	10.380	10.520	10.220	10.240	7.264	2,552,900
2024-09-05	10.250	10.440	10.250	10.380	7.363	2,203,740
2024-09-04	10.450	10.450	10.200	10.290	7.299	3,042,760
2024-09-03	10.380	10.610	10.300	10.480	7.434	3,927,140
2024-09-02	10.310	10.610	10.240	10.370	7.356	5,741,820
2024-08-30	10.240	10.390	10.110	10.300	7.306	5,713,680
2024-08-29	10.420	10.680	9.950	10.190	7.228	8,050,980
2024-08-28	9.780	9.940	9.500	9.760	6.923	2,728,460
2024-08-27	9.850	9.910	9.590	9.730	6.902	2,550,380
2024-08-26	9.550	9.860	9.440	9.830	6.973	3,639,720
2024-08-23	9.730	9.750	9.380	9.490	6.732	4,009,740
2024-08-22	9.950	10.040	9.720	9.730	6.902	3,111,500
2024-08-21	9.940	10.080	9.850	9.900	7.022	3,594,920
2024-08-20	10.200	10.250	9.900	9.950	7.058	4,605,580
2024-08-19	10.220	10.310	9.960	10.160	7.207	5,684,369
2024-08-16	10.670	10.670	10.030	10.290	7.299	11,258,497
2024-08-15	10.830	10.990	10.530	10.600	7.519	10,590,580
2024-08-14	10.430	11.100	10.430	10.690	7.583	16,478,393
2024-08-13	9.690	11.200	9.690	10.420	7.391	22,026,264
2024-08-12	12.230	12.230	11.510	11.580	8.214	25,839,811
2024-08-09	10.340	10.410	10.150	10.190	7.228	2,196,462
2024-08-08	10.330	10.350	10.130	10.240	7.264	1,845,200
2024-08-07	10.210	10.430	10.130	10.300	7.306	2,337,925
2024-08-06	10.050	10.210	9.960	10.170	7.214	1,853,460
2024-08-05	10.160	10.320	9.900	9.910	7.030	2,493,820
2024-08-02	10.270	10.390	10.120	10.150	7.200	1,965,740
2024-08-01	10.350	10.450	10.280	10.340	7.335	2,022,645
2024-07-31	10.100	10.370	10.060	10.350	7.342	2,237,506

← NewerPage 9 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.