Greenworks (Jiangsu) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.490	15.030	14.330	14.990	14.990	2,652,294
2024-01-24	14.800	14.950	13.910	14.560	14.560	4,442,265
2024-01-23	15.160	15.240	14.580	14.800	14.800	3,280,813
2024-01-22	16.290	16.290	15.120	15.210	15.210	5,160,377
2024-01-19	16.450	16.990	16.360	16.390	16.390	2,359,451
2024-01-18	17.000	17.130	16.050	16.590	16.590	4,817,768
2024-01-17	17.570	17.830	17.160	17.160	17.160	3,578,050
2024-01-16	17.600	17.860	17.420	17.610	17.610	4,077,374
2024-01-15	16.730	17.880	16.640	17.720	17.720	9,126,215
2024-01-12	16.710	17.280	16.670	16.840	16.840	3,394,083
2024-01-11	16.550	16.840	16.380	16.750	16.750	2,833,391
2024-01-10	16.530	16.820	16.370	16.560	16.560	2,071,923
2024-01-09	16.410	16.970	16.410	16.670	16.670	3,039,261
2024-01-08	16.600	16.850	16.320	16.350	16.350	2,376,508
2024-01-05	16.670	16.970	16.440	16.550	16.550	2,481,457
2024-01-04	16.950	16.950	16.600	16.640	16.640	1,981,112
2024-01-03	17.200	17.300	16.740	16.890	16.890	3,081,691
2024-01-02	17.330	17.510	17.070	17.220	17.220	2,646,900
2023-12-29	17.260	17.500	17.200	17.380	17.380	3,474,764
2023-12-28	16.370	17.530	16.210	17.340	17.340	6,832,904
2023-12-27	16.900	17.000	16.380	16.420	16.420	4,393,188
2023-12-26	17.700	17.700	16.910	16.980	16.980	4,694,169
2023-12-25	17.440	17.850	16.760	17.760	17.760	6,419,467
2023-12-22	17.840	18.270	17.320	17.460	17.460	7,606,141
2023-12-21	18.150	18.310	17.530	17.980	17.980	9,553,865
2023-12-20	17.270	18.370	17.240	18.300	18.300	12,531,470
2023-12-19	16.900	17.500	16.740	17.400	17.400	6,336,490
2023-12-18	17.600	17.850	16.750	16.920	16.920	8,216,177
2023-12-15	16.650	18.460	16.650	17.520	17.520	11,175,950
2023-12-14	16.760	17.010	16.600	16.650	16.650	1,586,900
2023-12-13	16.790	16.970	16.670	16.760	16.760	1,339,925
2023-12-12	16.800	16.920	16.690	16.790	16.790	1,135,400
2023-12-11	16.580	16.830	16.300	16.830	16.830	1,710,281
2023-12-08	16.760	16.910	16.610	16.620	16.620	1,592,276
2023-12-07	16.810	16.860	16.610	16.760	16.760	1,740,801
2023-12-06	16.730	17.040	16.720	16.810	16.810	1,560,604
2023-12-05	17.150	17.150	16.750	16.750	16.750	1,424,121
2023-12-04	17.200	17.310	17.040	17.050	17.050	1,603,693
2023-12-01	17.120	17.300	16.980	17.220	17.220	1,450,000
2023-11-30	17.330	17.430	17.030	17.150	17.150	1,648,400
2023-11-29	17.650	17.650	17.300	17.300	17.300	1,453,500
2023-11-28	17.290	17.770	17.250	17.560	17.560	2,392,064
2023-11-27	17.440	17.470	17.150	17.300	17.300	2,392,302
2023-11-24	17.870	17.870	17.350	17.440	17.440	2,468,200
2023-11-23	17.550	17.960	17.550	17.870	17.870	2,500,427
2023-11-22	18.010	18.130	17.590	17.590	17.590	3,420,478
2023-11-21	18.290	18.390	18.010	18.120	18.120	2,777,584
2023-11-20	18.070	18.380	17.780	18.350	18.350	3,458,104
2023-11-17	17.940	18.210	17.630	18.140	18.140	3,991,206
2023-11-16	18.460	18.690	17.880	17.930	17.930	4,778,673
2023-11-15	17.950	18.790	17.930	18.470	18.470	8,433,542
2023-11-14	17.440	18.230	17.400	17.950	17.950	5,664,119
2023-11-13	17.160	17.570	17.140	17.510	17.510	3,381,980
2023-11-10	17.220	17.260	16.960	17.060	17.060	2,072,054
2023-11-09	17.250	17.420	17.120	17.230	17.230	3,477,055
2023-11-08	17.200	17.250	16.910	17.240	17.240	3,478,843
2023-11-07	16.970	17.190	16.800	17.050	17.050	2,717,700
2023-11-06	16.550	17.000	16.500	16.950	16.950	4,571,475
2023-11-03	16.100	16.540	15.960	16.440	16.440	4,095,045
2023-11-02	16.320	16.390	15.960	15.960	15.960	2,191,984

← NewerPage 12 of 15 · 899 trading daysOlder →

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.