Greenworks (Jiangsu) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.010	12.440	11.980	12.410	12.410	2,092,300
2026-07-22	12.170	12.310	11.910	11.970	11.970	2,177,700
2026-07-21	12.200	12.410	11.820	12.270	12.270	3,582,470
2026-07-20	12.580	12.760	12.020	12.200	12.200	3,668,101
2026-07-17	13.080	13.140	12.480	12.620	12.620	4,156,800
2026-07-16	13.010	13.410	12.970	13.320	13.320	2,026,781
2026-07-15	12.900	13.210	12.790	13.140	13.140	1,983,400
2026-07-14	12.680	12.980	12.560	12.960	12.960	2,457,882
2026-07-13	13.420	13.500	12.690	12.740	12.740	4,179,300
2026-07-10	13.630	13.960	13.500	13.680	13.680	2,949,160
2026-07-09	13.650	13.990	13.340	13.700	13.700	2,629,650
2026-07-08	14.400	14.650	13.780	13.800	13.800	2,560,200
2026-07-07	14.710	14.920	14.290	14.350	14.350	3,184,600
2026-07-06	15.500	15.650	14.770	14.780	14.780	4,765,631
2026-07-03	14.580	15.760	14.430	15.460	15.460	7,382,409
2026-07-02	13.810	15.350	13.660	14.600	14.600	7,409,369
2026-07-01	13.500	13.920	13.450	13.810	13.810	3,121,999
2026-06-30	13.290	13.550	13.090	13.510	13.510	2,966,131
2026-06-29	13.330	13.520	12.900	13.280	13.280	3,173,851
2026-06-26	13.750	13.860	13.360	13.380	13.380	3,040,015
2026-06-25	14.400	14.490	13.780	13.840	13.840	3,692,081
2026-06-24	14.920	14.940	14.200	14.400	14.400	3,636,232
2026-06-23	14.780	15.270	14.670	14.990	14.990	3,642,400
2026-06-22	15.690	15.690	14.460	14.850	14.850	5,907,432
2026-06-18	15.340	15.820	15.040	15.410	15.410	3,262,639
2026-06-17	15.760	15.760	15.210	15.330	15.330	2,862,700
2026-06-16	15.500	15.880	15.070	15.710	15.710	3,954,700
2026-06-15	15.250	15.680	15.200	15.500	15.500	3,237,500
2026-06-12	15.350	15.560	15.070	15.180	15.180	3,383,800
2026-06-11	15.350	15.490	14.950	15.190	15.190	2,823,801
2026-06-10	15.980	16.000	15.150	15.520	15.520	4,230,170
2026-06-09	15.980	16.250	15.750	16.070	16.070	3,967,642
2026-06-08	15.750	16.340	15.570	15.940	15.940	4,920,331
2026-06-05	15.230	16.540	14.900	16.110	16.110	7,177,958
2026-06-04	14.820	15.630	14.820	15.240	15.240	5,137,820
2026-06-03	15.260	15.460	14.880	15.010	15.010	3,576,603
2026-06-02	15.620	15.790	15.230	15.300	15.300	3,603,500
2026-06-01	15.500	15.920	15.410	15.620	15.620	3,192,800
2026-05-29	16.390	16.490	15.510	15.570	15.570	4,244,798
2026-05-28	16.340	16.540	15.880	16.410	16.410	4,784,126
2026-05-27	16.890	16.900	16.290	16.400	16.400	5,883,793
2026-05-26	17.100	17.590	16.610	16.900	16.900	6,709,631
2026-05-25	17.240	17.700	17.050	17.200	17.200	5,904,186
2026-05-22	17.710	17.780	16.660	17.320	17.320	9,499,417
2026-05-21	17.930	18.840	17.600	17.600	17.600	14,073,070
2026-05-20	17.050	17.950	16.960	17.740	17.740	12,687,660
2026-05-19	16.940	17.210	16.830	17.050	17.050	2,980,800
2026-05-18	17.130	17.140	16.890	17.050	17.050	3,639,600
2026-05-15	16.900	17.470	16.890	17.240	17.240	4,752,613
2026-05-14	17.230	17.310	16.900	16.930	16.930	4,232,697
2026-05-13	17.170	17.370	16.950	17.220	17.220	4,097,361
2026-05-12	17.580	17.600	17.100	17.170	17.170	5,467,664
2026-05-11	17.470	17.710	17.330	17.600	17.600	7,315,240
2026-05-08	17.080	17.950	17.050	17.690	17.690	11,562,208
2026-05-07	17.030	17.170	16.940	16.990	16.990	5,233,499
2026-05-06	17.100	17.270	16.830	17.080	17.080	8,713,596
2026-04-30	16.660	17.370	16.550	17.130	17.130	11,560,810
2026-04-29	15.300	17.080	15.300	16.710	16.710	13,971,630
2026-04-28	15.610	15.630	14.930	15.040	15.040	2,662,700
2026-04-27	15.260	15.630	15.030	15.620	15.620	2,256,403

← NewerPage 2 of 5 · 242 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.