Greenworks (Jiangsu) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.280	16.390	16.200	16.300	16.300	1,730,686
2023-10-31	16.310	16.420	16.110	16.260	16.260	2,424,764
2023-10-30	16.320	16.470	16.150	16.390	16.390	4,015,396
2023-10-27	16.010	16.500	15.730	16.440	16.440	4,253,636
2023-10-26	16.100	16.260	15.880	16.060	16.060	4,684,494
2023-10-25	16.260	16.650	16.260	16.510	16.510	2,529,385
2023-10-24	15.880	16.290	15.810	16.240	16.240	2,604,259
2023-10-23	16.270	16.270	15.770	15.820	15.820	2,383,292
2023-10-20	16.360	16.670	16.230	16.310	16.310	2,086,575
2023-10-19	16.370	16.780	16.300	16.330	16.330	2,108,207
2023-10-18	16.860	16.870	16.430	16.430	16.430	2,207,354
2023-10-17	16.950	17.000	16.720	16.870	16.870	2,059,739
2023-10-16	17.660	17.700	16.830	16.930	16.930	4,851,841
2023-10-13	18.010	18.010	17.610	17.650	17.650	2,713,817
2023-10-12	18.090	18.130	17.850	18.060	18.060	2,099,149
2023-10-11	17.840	18.080	17.670	18.060	18.060	2,356,561
2023-10-10	18.150	18.190	17.750	17.800	17.800	2,140,280
2023-10-09	18.290	18.290	17.980	18.000	18.000	2,023,598
2023-09-28	18.230	18.320	18.140	18.300	18.300	2,047,347
2023-09-27	18.120	18.470	18.020	18.090	18.090	2,292,198
2023-09-26	18.260	18.320	17.960	18.150	18.150	1,875,296
2023-09-25	18.480	18.500	18.180	18.210	18.210	1,817,026
2023-09-22	18.080	18.480	18.050	18.460	18.460	2,211,358
2023-09-21	18.100	18.240	18.010	18.120	18.120	1,795,630
2023-09-20	18.440	18.500	18.180	18.180	18.180	1,938,454
2023-09-19	18.820	18.840	18.430	18.450	18.450	2,288,472
2023-09-18	18.630	19.100	18.400	18.810	18.810	2,760,282
2023-09-15	18.750	18.980	18.500	18.650	18.650	2,346,424
2023-09-14	18.960	19.020	18.500	18.680	18.680	3,195,291
2023-09-13	19.200	19.330	18.930	19.030	19.030	2,742,958
2023-09-12	19.500	19.570	19.130	19.360	19.360	3,391,152
2023-09-11	19.160	19.360	18.880	19.330	19.330	3,416,223
2023-09-08	19.100	19.220	19.020	19.070	19.070	1,973,592
2023-09-07	19.330	19.570	18.980	19.080	19.080	4,264,133
2023-09-06	19.200	19.500	19.070	19.470	19.470	3,465,060
2023-09-05	19.160	19.320	19.070	19.250	19.250	3,631,245
2023-09-04	18.750	19.250	18.710	19.200	19.200	5,295,993
2023-09-01	18.810	18.920	18.590	18.620	18.620	3,398,936
2023-08-31	19.000	19.110	18.740	18.780	18.780	4,841,324
2023-08-30	18.800	19.310	18.500	19.190	19.190	9,560,139
2023-08-29	18.670	19.810	18.610	19.790	19.790	6,777,946
2023-08-28	19.980	20.100	18.720	18.830	18.830	6,170,610
2023-08-25	19.480	19.500	18.660	18.770	18.770	5,590,051
2023-08-24	20.200	20.320	19.550	19.570	19.570	5,731,584
2023-08-23	21.230	21.230	20.140	20.170	20.170	5,709,065
2023-08-22	21.950	22.100	20.750	21.310	21.310	6,291,815
2023-08-21	22.220	22.380	21.930	21.970	21.970	3,644,208
2023-08-18	21.860	22.450	21.800	22.070	22.070	5,395,201
2023-08-17	21.500	22.190	21.350	21.930	21.930	3,949,355
2023-08-16	22.030	22.650	21.760	21.800	21.800	5,283,709
2023-08-15	21.700	21.930	21.400	21.790	21.790	3,526,887
2023-08-14	21.950	22.020	21.310	21.660	21.660	4,894,550
2023-08-11	22.300	22.490	22.030	22.070	22.070	2,935,101
2023-08-10	22.180	22.540	22.110	22.330	22.330	2,994,877
2023-08-09	22.100	22.320	22.030	22.180	22.180	2,580,280
2023-08-08	22.490	22.500	21.990	22.280	22.280	6,889,132
2023-08-07	23.040	23.150	22.680	22.690	22.690	2,625,343
2023-08-04	23.550	23.660	23.130	23.140	23.140	4,033,581
2023-08-03	23.110	23.660	23.000	23.580	23.580	5,359,915
2023-08-02	22.940	23.150	22.810	23.140	23.140	2,218,703

← NewerPage 13 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.