Greenworks (Jiangsu) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.740 | 12.810 | 12.480 | 12.640 | 12.640 | 2,482,080 |
| 2024-07-26 | 12.560 | 12.850 | 12.540 | 12.690 | 12.690 | 2,779,378 |
| 2024-07-25 | 12.300 | 12.850 | 12.270 | 12.470 | 12.470 | 2,498,544 |
| 2024-07-24 | 12.680 | 12.850 | 12.300 | 12.450 | 12.450 | 3,959,821 |
| 2024-07-23 | 13.110 | 13.200 | 12.810 | 12.810 | 12.810 | 2,773,201 |
| 2024-07-22 | 12.920 | 13.130 | 12.810 | 13.080 | 13.080 | 3,184,208 |
| 2024-07-19 | 13.080 | 13.320 | 12.890 | 12.920 | 12.920 | 4,162,808 |
| 2024-07-18 | 13.130 | 13.300 | 12.810 | 13.100 | 13.100 | 4,084,698 |
| 2024-07-17 | 13.080 | 13.450 | 12.700 | 13.320 | 13.320 | 6,992,545 |
| 2024-07-16 | 13.780 | 13.870 | 12.980 | 13.090 | 13.090 | 8,651,846 |
| 2024-07-15 | 14.320 | 14.420 | 13.760 | 13.880 | 13.880 | 7,551,913 |
| 2024-07-12 | 14.930 | 14.930 | 14.500 | 14.590 | 14.590 | 7,461,396 |
| 2024-07-11 | 15.250 | 15.280 | 14.810 | 15.040 | 15.040 | 11,333,240 |
| 2024-07-10 | 14.760 | 15.250 | 14.520 | 15.030 | 15.030 | 12,681,580 |
| 2024-07-09 | 14.760 | 15.060 | 14.210 | 14.920 | 14.920 | 12,426,600 |
| 2024-07-08 | 14.980 | 15.210 | 14.500 | 14.890 | 14.890 | 13,428,390 |
| 2024-07-05 | 14.280 | 15.450 | 13.900 | 15.300 | 15.300 | 17,752,779 |
| 2024-07-04 | 13.690 | 15.500 | 13.540 | 14.720 | 14.720 | 17,429,910 |
| 2024-07-03 | 13.840 | 13.840 | 13.500 | 13.530 | 13.530 | 2,075,926 |
| 2024-07-02 | 14.080 | 14.130 | 13.700 | 13.800 | 13.800 | 3,510,800 |
| 2024-07-01 | 13.610 | 14.180 | 13.610 | 14.070 | 14.070 | 3,575,506 |
| 2024-06-28 | 13.600 | 13.980 | 13.560 | 13.620 | 13.620 | 2,093,806 |
| 2024-06-27 | 14.000 | 14.130 | 13.640 | 13.690 | 13.690 | 2,227,230 |
| 2024-06-26 | 13.600 | 14.020 | 13.360 | 14.000 | 14.000 | 2,521,736 |
| 2024-06-25 | 13.510 | 13.770 | 13.410 | 13.510 | 13.510 | 2,588,456 |
| 2024-06-24 | 14.010 | 14.070 | 13.390 | 13.410 | 13.410 | 3,856,265 |
| 2024-06-21 | 14.100 | 14.280 | 13.940 | 14.110 | 14.110 | 2,162,700 |
| 2024-06-20 | 14.460 | 14.790 | 14.120 | 14.160 | 14.160 | 2,717,515 |
| 2024-06-19 | 14.590 | 14.770 | 14.500 | 14.520 | 14.520 | 2,653,200 |
| 2024-06-18 | 14.330 | 14.630 | 14.190 | 14.610 | 14.610 | 2,299,402 |
| 2024-06-17 | 14.390 | 14.420 | 14.180 | 14.330 | 14.330 | 1,896,293 |
| 2024-06-14 | 14.490 | 14.570 | 14.200 | 14.250 | 14.250 | 3,070,657 |
| 2024-06-13 | 14.540 | 14.650 | 14.340 | 14.550 | 14.550 | 3,808,301 |
| 2024-06-12 | 14.240 | 14.690 | 14.240 | 14.600 | 14.600 | 3,445,986 |
| 2024-06-11 | 14.000 | 14.390 | 13.660 | 14.280 | 14.280 | 4,197,821 |
| 2024-06-07 | 13.890 | 14.110 | 13.730 | 13.970 | 13.970 | 4,430,631 |
| 2024-06-06 | 14.520 | 14.740 | 13.620 | 13.810 | 13.810 | 7,184,100 |
| 2024-06-05 | 14.750 | 14.880 | 14.560 | 14.610 | 14.610 | 2,970,595 |
| 2024-06-04 | 15.140 | 15.160 | 14.660 | 14.880 | 14.880 | 3,987,656 |
| 2024-06-03 | 15.500 | 15.610 | 15.040 | 15.250 | 15.250 | 3,672,200 |
| 2024-05-31 | 15.250 | 15.720 | 15.250 | 15.550 | 15.550 | 4,996,200 |
| 2024-05-30 | 15.390 | 15.450 | 15.110 | 15.200 | 15.200 | 3,216,306 |
| 2024-05-29 | 15.400 | 15.600 | 15.210 | 15.290 | 15.290 | 3,050,600 |
| 2024-05-28 | 15.530 | 15.690 | 15.330 | 15.400 | 15.400 | 3,811,895 |
| 2024-05-27 | 15.700 | 16.070 | 15.470 | 15.770 | 15.770 | 5,017,500 |
| 2024-05-24 | 15.660 | 15.960 | 15.580 | 15.580 | 15.580 | 3,435,203 |
| 2024-05-23 | 15.810 | 15.980 | 15.600 | 15.660 | 15.660 | 5,259,100 |
| 2024-05-22 | 16.100 | 16.170 | 15.700 | 15.970 | 15.970 | 6,015,012 |
| 2024-05-21 | 16.090 | 16.390 | 15.950 | 16.060 | 16.060 | 5,517,700 |
| 2024-05-20 | 16.240 | 16.360 | 15.740 | 16.090 | 16.090 | 9,452,400 |
| 2024-05-17 | 16.600 | 16.700 | 15.920 | 16.240 | 16.240 | 9,448,723 |
| 2024-05-16 | 17.050 | 17.310 | 16.300 | 16.590 | 16.590 | 12,018,010 |
| 2024-05-15 | 17.770 | 18.380 | 17.140 | 17.230 | 17.230 | 9,508,444 |
| 2024-05-14 | 16.920 | 18.170 | 16.920 | 17.860 | 17.860 | 12,365,530 |
| 2024-05-13 | 16.850 | 17.770 | 16.830 | 17.010 | 17.010 | 12,267,030 |
| 2024-05-10 | 15.760 | 17.720 | 15.650 | 17.310 | 17.310 | 17,483,131 |
| 2024-05-09 | 15.460 | 15.730 | 15.380 | 15.580 | 15.580 | 4,827,170 |
| 2024-05-08 | 15.900 | 15.960 | 15.400 | 15.430 | 15.430 | 5,613,456 |
| 2024-05-07 | 15.340 | 16.160 | 15.340 | 15.950 | 15.950 | 10,969,960 |
| 2024-05-06 | 15.110 | 15.620 | 14.890 | 15.570 | 15.570 | 12,982,820 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0617 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.