Greenworks (Jiangsu) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.270 | 15.440 | 14.100 | 15.220 | 15.220 | 23,389,520 |
| 2024-04-29 | 13.390 | 14.880 | 13.390 | 14.880 | 14.880 | 13,421,410 |
| 2024-04-26 | 11.800 | 13.120 | 11.780 | 12.400 | 12.400 | 7,975,672 |
| 2024-04-25 | 12.010 | 12.300 | 11.550 | 11.960 | 11.960 | 6,129,922 |
| 2024-04-24 | 11.100 | 11.380 | 11.100 | 11.350 | 11.350 | 2,313,842 |
| 2024-04-23 | 10.880 | 11.270 | 10.750 | 11.120 | 11.120 | 2,793,617 |
| 2024-04-22 | 10.860 | 10.960 | 10.430 | 10.770 | 10.770 | 2,136,751 |
| 2024-04-19 | 10.950 | 11.130 | 10.760 | 10.860 | 10.860 | 2,502,751 |
| 2024-04-18 | 11.370 | 11.400 | 11.000 | 11.070 | 11.070 | 3,067,902 |
| 2024-04-17 | 10.300 | 11.330 | 10.300 | 11.270 | 11.270 | 6,146,571 |
| 2024-04-16 | 11.050 | 11.150 | 10.090 | 10.150 | 10.150 | 6,331,282 |
| 2024-04-15 | 12.100 | 12.280 | 10.910 | 11.170 | 11.170 | 6,811,918 |
| 2024-04-12 | 12.140 | 12.640 | 12.100 | 12.240 | 12.240 | 4,568,482 |
| 2024-04-11 | 12.080 | 12.320 | 12.010 | 12.130 | 12.130 | 2,250,327 |
| 2024-04-10 | 12.550 | 12.640 | 12.060 | 12.170 | 12.170 | 2,419,416 |
| 2024-04-09 | 12.390 | 12.720 | 12.380 | 12.580 | 12.580 | 2,641,620 |
| 2024-04-08 | 13.210 | 13.220 | 12.350 | 12.390 | 12.390 | 5,373,959 |
| 2024-04-03 | 13.470 | 13.740 | 13.020 | 13.080 | 13.080 | 4,560,848 |
| 2024-04-02 | 13.180 | 13.870 | 13.100 | 13.580 | 13.580 | 6,784,373 |
| 2024-04-01 | 12.530 | 13.300 | 12.440 | 13.150 | 13.150 | 5,443,534 |
| 2024-03-29 | 12.210 | 12.420 | 12.150 | 12.400 | 12.400 | 2,596,209 |
| 2024-03-28 | 11.700 | 12.300 | 11.700 | 12.140 | 12.140 | 3,696,561 |
| 2024-03-27 | 12.430 | 12.530 | 11.710 | 11.730 | 11.730 | 4,893,967 |
| 2024-03-26 | 12.490 | 12.560 | 12.120 | 12.390 | 12.390 | 3,091,989 |
| 2024-03-25 | 12.850 | 12.920 | 12.370 | 12.380 | 12.380 | 3,112,905 |
| 2024-03-22 | 13.280 | 13.310 | 12.760 | 12.850 | 12.850 | 4,073,421 |
| 2024-03-21 | 13.480 | 13.550 | 13.180 | 13.280 | 13.280 | 3,622,073 |
| 2024-03-20 | 13.260 | 13.490 | 13.250 | 13.480 | 13.480 | 3,131,647 |
| 2024-03-19 | 13.300 | 13.500 | 13.200 | 13.330 | 13.330 | 3,978,403 |
| 2024-03-18 | 12.970 | 13.310 | 12.930 | 13.310 | 13.310 | 4,437,287 |
| 2024-03-15 | 12.680 | 12.950 | 12.680 | 12.950 | 12.950 | 2,769,351 |
| 2024-03-14 | 12.990 | 13.040 | 12.560 | 12.780 | 12.780 | 3,634,984 |
| 2024-03-13 | 13.010 | 13.080 | 12.820 | 12.940 | 12.940 | 3,457,086 |
| 2024-03-12 | 12.820 | 13.010 | 12.670 | 13.000 | 13.000 | 3,610,063 |
| 2024-03-11 | 12.730 | 12.830 | 12.620 | 12.810 | 12.810 | 2,984,775 |
| 2024-03-08 | 12.810 | 13.200 | 12.510 | 12.720 | 12.720 | 3,355,751 |
| 2024-03-07 | 13.200 | 13.480 | 12.850 | 12.850 | 12.850 | 6,132,215 |
| 2024-03-06 | 12.390 | 13.100 | 12.390 | 12.840 | 12.840 | 4,005,134 |
| 2024-03-05 | 12.770 | 12.800 | 12.480 | 12.520 | 12.520 | 2,736,442 |
| 2024-03-04 | 12.880 | 13.100 | 12.590 | 12.800 | 12.800 | 3,226,577 |
| 2024-03-01 | 12.800 | 12.950 | 12.610 | 12.900 | 12.900 | 2,819,544 |
| 2024-02-29 | 12.300 | 12.720 | 12.280 | 12.720 | 12.720 | 4,762,024 |
| 2024-02-28 | 13.450 | 13.750 | 12.180 | 12.230 | 12.230 | 8,026,551 |
| 2024-02-27 | 13.200 | 13.550 | 13.050 | 13.550 | 13.550 | 4,737,162 |
| 2024-02-26 | 12.650 | 13.280 | 12.610 | 13.010 | 13.010 | 5,015,530 |
| 2024-02-23 | 12.300 | 12.580 | 12.220 | 12.560 | 12.560 | 3,948,865 |
| 2024-02-22 | 11.970 | 12.270 | 11.950 | 12.220 | 12.220 | 2,916,610 |
| 2024-02-21 | 11.600 | 12.280 | 11.550 | 11.980 | 11.980 | 4,321,085 |
| 2024-02-20 | 11.600 | 11.820 | 11.420 | 11.710 | 11.710 | 2,344,232 |
| 2024-02-19 | 11.260 | 11.880 | 11.210 | 11.680 | 11.680 | 5,968,534 |
| 2024-02-08 | 9.900 | 11.760 | 9.750 | 11.350 | 11.350 | 7,070,456 |
| 2024-02-07 | 10.380 | 10.650 | 9.700 | 9.830 | 9.830 | 5,265,522 |
| 2024-02-06 | 9.950 | 10.480 | 9.120 | 10.260 | 10.260 | 5,575,529 |
| 2024-02-05 | 11.110 | 11.300 | 9.960 | 10.010 | 10.010 | 5,954,362 |
| 2024-02-02 | 11.900 | 12.280 | 10.880 | 11.160 | 11.160 | 4,985,633 |
| 2024-02-01 | 12.250 | 12.420 | 11.860 | 11.860 | 11.860 | 3,506,434 |
| 2024-01-31 | 12.380 | 12.970 | 12.360 | 12.370 | 12.370 | 3,434,169 |
| 2024-01-30 | 13.650 | 13.770 | 13.100 | 13.130 | 13.130 | 2,953,594 |
| 2024-01-29 | 14.700 | 14.830 | 13.590 | 13.640 | 13.640 | 5,046,200 |
| 2024-01-26 | 14.960 | 15.190 | 14.500 | 14.550 | 14.550 | 2,711,121 |
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.