Greenworks (Jiangsu) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.920	23.050	22.700	22.920	22.920	2,241,817
2023-07-31	22.600	23.160	22.600	23.020	23.020	2,634,801
2023-07-28	22.560	22.860	22.350	22.680	22.680	2,451,040
2023-07-27	23.000	23.150	22.600	22.610	22.610	3,036,880
2023-07-26	23.300	23.310	22.940	22.970	22.970	2,390,100
2023-07-25	23.050	23.430	23.050	23.400	23.400	2,774,567
2023-07-24	22.750	23.050	22.710	22.900	22.900	1,978,701
2023-07-21	23.590	23.590	22.830	22.830	22.830	5,131,877
2023-07-20	23.810	24.100	23.710	23.710	23.710	3,459,672
2023-07-19	23.740	24.040	23.660	23.780	23.780	2,146,996
2023-07-18	23.890	24.090	23.730	23.850	23.850	2,473,995
2023-07-17	23.500	23.930	23.480	23.900	23.900	3,340,042
2023-07-14	24.070	24.150	23.700	23.710	23.710	5,397,816
2023-07-13	23.960	24.280	23.950	24.180	24.180	5,323,387
2023-07-12	24.980	25.040	24.000	24.100	24.100	9,576,146
2023-07-11	24.890	25.100	24.610	25.050	25.050	7,003,897
2023-07-10	25.130	25.620	24.720	24.810	24.810	10,389,370
2023-07-07	23.850	25.980	23.660	25.420	25.420	18,675,449
2023-07-06	24.100	24.380	23.830	24.030	24.030	4,180,524
2023-07-05	24.650	24.770	24.110	24.230	24.230	5,833,230
2023-07-04	23.960	24.930	23.860	24.780	24.780	8,631,865
2023-07-03	24.500	24.790	24.030	24.060	24.060	6,726,900
2023-06-30	24.130	24.640	23.880	24.570	24.570	6,405,180
2023-06-29	23.490	24.450	23.400	24.190	24.190	7,347,050
2023-06-28	24.470	24.470	23.180	23.500	23.500	6,074,291
2023-06-27	24.410	24.600	24.060	24.330	24.330	5,676,605
2023-06-26	24.410	25.070	24.140	24.680	24.680	10,156,020
2023-06-21	24.780	25.140	24.050	24.130	24.130	9,818,630
2023-06-20	23.700	25.190	23.420	24.950	24.950	13,397,970
2023-06-19	23.700	24.200	23.620	23.780	23.780	6,477,590
2023-06-16	23.300	24.070	23.210	23.980	23.980	11,963,910
2023-06-15	22.550	22.880	22.360	22.850	22.850	4,654,467
2023-06-14	23.020	23.020	22.500	22.500	22.500	4,188,501
2023-06-13	23.000	23.250	22.740	23.020	23.020	4,716,794
2023-06-12	22.290	23.350	22.260	23.270	23.270	7,032,148
2023-06-09	22.250	22.370	21.980	22.240	22.240	3,359,274
2023-06-08	23.190	23.200	22.200	22.230	22.230	4,332,322
2023-06-07	22.790	23.220	22.530	22.980	22.980	4,167,405
2023-06-06	23.980	23.980	22.800	22.800	22.738	5,403,617
2023-06-05	23.780	24.020	23.560	24.020	23.955	4,449,197
2023-06-02	23.720	23.920	23.550	23.760	23.696	4,732,008
2023-06-01	23.610	24.090	23.500	23.700	23.636	5,170,261
2023-05-31	24.070	24.500	23.660	23.700	23.636	7,254,456
2023-05-30	24.670	24.700	23.960	24.190	24.125	8,726,832
2023-05-29	24.500	25.910	23.690	25.050	24.982	14,734,350
2023-05-26	25.640	25.640	24.370	24.610	24.543	15,033,620
2023-05-25	23.960	26.490	23.640	25.950	25.880	23,416,061
2023-05-24	23.200	24.240	23.000	23.830	23.766	8,595,933
2023-05-23	23.920	23.920	23.310	23.340	23.277	6,474,077
2023-05-22	22.840	23.800	22.560	23.760	23.696	8,674,015
2023-05-19	22.840	23.140	22.630	22.890	22.828	5,455,120
2023-05-18	22.450	22.930	22.360	22.910	22.848	6,665,265
2023-05-17	21.820	22.590	21.780	22.440	22.379	5,584,043
2023-05-16	22.110	22.160	21.800	21.870	21.811	2,756,505
2023-05-15	21.690	22.190	21.660	22.180	22.120	3,625,900
2023-05-12	22.000	22.140	21.650	21.660	21.601	3,959,632
2023-05-11	22.450	22.890	22.100	22.140	22.080	6,133,971
2023-05-10	22.000	22.400	21.930	22.300	22.240	2,962,200
2023-05-09	22.400	22.530	22.020	22.030	21.970	3,341,956
2023-05-08	22.150	22.550	22.100	22.420	22.359	3,489,268

← NewerPage 14 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.