Greenworks (Jiangsu) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.540	22.590	21.830	22.020	21.960	4,975,280
2023-05-04	22.850	22.850	22.220	22.540	22.479	4,933,587
2023-04-28	22.340	22.880	21.730	22.770	22.708	6,269,974
2023-04-27	22.760	22.980	22.370	22.790	22.728	4,843,796
2023-04-26	22.540	23.250	22.510	22.690	22.629	5,855,087
2023-04-25	23.980	24.000	22.320	22.600	22.539	7,168,122
2023-04-24	23.630	23.820	23.310	23.540	23.476	4,455,883
2023-04-21	24.350	24.880	23.640	23.650	23.586	6,629,086
2023-04-20	25.060	25.060	24.300	24.300	24.234	6,098,292
2023-04-19	25.700	25.880	24.900	24.990	24.922	6,286,234
2023-04-18	26.180	26.330	25.590	25.760	25.690	4,013,209
2023-04-17	26.450	26.660	26.200	26.310	26.239	2,485,681
2023-04-14	26.200	26.920	26.100	26.420	26.349	5,080,453
2023-04-13	26.740	26.820	26.060	26.150	26.079	4,721,833
2023-04-12	26.770	26.960	26.450	26.920	26.847	3,608,681
2023-04-11	27.150	27.190	26.660	26.900	26.827	3,764,471
2023-04-10	27.570	28.100	27.230	27.250	27.176	4,076,781
2023-04-07	27.200	28.080	27.080	27.520	27.446	5,273,170
2023-04-06	27.100	27.620	27.020	27.240	27.166	3,691,995
2023-04-04	27.600	27.700	26.680	27.230	27.156	6,212,599
2023-04-03	27.500	27.820	27.100	27.620	27.545	4,595,651
2023-03-31	27.650	28.150	27.280	27.410	27.336	5,780,639
2023-03-30	26.790	28.110	26.610	27.820	27.745	9,029,487
2023-03-29	26.740	27.210	26.560	26.790	26.718	4,598,725
2023-03-28	27.600	27.600	26.330	26.770	26.698	8,160,280
2023-03-27	27.900	27.990	27.150	27.700	27.625	7,435,019
2023-03-24	28.280	28.650	27.990	27.990	27.914	5,925,005
2023-03-23	28.300	28.560	27.980	28.220	28.144	4,439,374
2023-03-22	28.400	28.780	28.100	28.380	28.303	4,397,731
2023-03-21	28.060	28.730	27.760	28.590	28.513	6,025,715
2023-03-20	28.810	28.890	27.860	28.070	27.994	6,050,319
2023-03-17	29.050	29.360	28.710	28.810	28.732	4,615,849
2023-03-16	29.850	30.030	28.680	28.800	28.722	6,946,067
2023-03-15	29.750	30.750	29.680	29.980	29.899	7,618,536
2023-03-14	30.330	30.630	29.250	29.310	29.231	9,857,272
2023-03-13	33.030	33.110	30.530	30.700	30.617	13,558,780
2023-03-10	33.050	33.580	32.530	33.330	33.240	6,099,346
2023-03-09	32.650	34.160	32.210	33.290	33.200	9,063,802
2023-03-08	32.310	33.170	32.310	32.790	32.701	5,213,678
2023-03-07	33.400	33.810	32.340	32.510	32.422	8,256,023
2023-03-06	36.590	36.740	32.980	33.800	33.709	18,261,961
2023-03-03	37.430	37.500	36.400	36.570	36.471	6,441,658
2023-03-02	38.000	38.100	36.900	37.260	37.159	7,572,874
2023-03-01	39.450	40.160	37.640	38.230	38.127	12,265,110
2023-02-28	38.800	39.480	38.310	39.110	39.004	6,247,372
2023-02-27	37.080	39.700	37.080	39.000	38.895	10,912,290
2023-02-24	38.880	38.880	37.120	37.240	37.139	6,405,180
2023-02-23	39.150	39.880	38.420	38.730	38.625	6,203,015
2023-02-22	38.880	39.660	38.250	38.940	38.835	5,747,131
2023-02-21	38.000	39.640	37.900	39.330	39.224	8,922,659
2023-02-20	36.300	39.160	35.800	38.800	38.695	14,982,500
2023-02-17	37.870	38.280	36.600	36.600	36.501	8,513,050
2023-02-16	39.290	39.490	37.420	37.730	37.628	13,811,070
2023-02-15	40.200	40.500	38.250	39.770	39.662	13,503,390
2023-02-14	39.240	41.830	39.100	40.150	40.041	19,894,420
2023-02-13	38.100	41.000	38.100	40.170	40.061	35,558,039
2023-02-10	38.910	39.930	37.770	37.930	37.827	28,234,510
2023-02-09	39.980	41.880	39.500	39.710	39.603	47,418,039
2023-02-08	37.000	39.750	34.580	38.300	38.196	70,375,680

← NewerPage 15 of 15 · 899 trading days

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.