Greenworks (Jiangsu) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.260	15.390	15.000	15.260	15.260	2,048,397
2026-04-23	15.570	15.570	15.240	15.270	15.270	1,851,738
2026-04-22	15.590	15.610	15.410	15.530	15.530	1,554,300
2026-04-21	15.600	15.730	15.450	15.540	15.540	1,682,220
2026-04-20	15.710	15.770	15.590	15.640	15.640	1,449,076
2026-04-17	15.780	15.780	15.590	15.690	15.690	1,652,006
2026-04-16	15.590	15.790	15.450	15.770	15.770	2,138,775
2026-04-15	15.740	15.740	15.480	15.560	15.560	1,454,478
2026-04-14	15.590	15.850	15.500	15.670	15.670	1,744,450
2026-04-13	15.320	15.590	15.180	15.500	15.500	2,150,700
2026-04-10	15.430	15.510	15.300	15.320	15.320	1,558,550
2026-04-09	15.240	15.470	15.180	15.310	15.310	2,235,300
2026-04-08	14.920	15.360	14.920	15.340	15.340	1,968,255
2026-04-07	14.530	14.770	14.420	14.720	14.720	1,145,855
2026-04-03	14.910	14.980	14.500	14.510	14.510	1,779,700
2026-04-02	15.170	15.180	14.810	14.910	14.910	1,690,868
2026-04-01	15.180	15.290	14.940	15.170	15.170	1,582,900
2026-03-31	15.170	15.330	14.910	14.910	14.910	1,743,400
2026-03-30	15.110	15.240	14.930	15.140	15.140	1,825,200
2026-03-27	14.750	15.270	14.700	15.220	15.220	1,770,820
2026-03-26	15.170	15.300	14.880	14.950	14.950	3,103,000
2026-03-25	14.980	15.070	14.840	15.000	15.000	2,088,248
2026-03-24	14.590	14.860	14.380	14.860	14.860	3,541,767
2026-03-23	15.170	15.320	14.210	14.310	14.310	4,548,400
2026-03-20	15.500	15.790	15.170	15.190	15.190	4,472,810
2026-03-19	15.760	15.900	15.350	15.420	15.420	2,504,000
2026-03-18	15.840	16.090	15.750	15.910	15.910	1,912,997
2026-03-17	16.140	16.350	15.830	15.840	15.840	1,827,150
2026-03-16	16.110	16.170	15.930	16.110	16.110	1,620,200
2026-03-13	16.030	16.500	15.950	16.110	16.110	2,436,444
2026-03-12	16.480	16.510	16.060	16.070	16.070	2,151,101
2026-03-11	16.640	16.670	16.340	16.370	16.370	1,955,665
2026-03-10	16.250	16.650	16.240	16.640	16.640	2,981,763
2026-03-09	16.300	16.300	15.860	16.150	16.150	3,324,600
2026-03-06	15.730	16.380	15.670	16.280	16.280	2,922,835
2026-03-05	15.800	15.950	15.660	15.720	15.720	1,945,728
2026-03-04	15.830	16.000	15.420	15.600	15.600	3,233,433
2026-03-03	16.560	16.790	15.950	15.950	15.950	3,518,819
2026-03-02	16.880	17.100	16.560	16.560	16.560	3,087,835
2026-02-27	17.240	17.290	17.100	17.200	17.200	1,734,600
2026-02-26	17.130	17.300	17.080	17.260	17.260	2,473,363
2026-02-25	17.120	17.230	17.040	17.140	17.140	2,606,663
2026-02-24	16.880	17.150	16.830	17.060	17.060	2,510,770
2026-02-13	16.650	16.950	16.510	16.720	16.720	2,278,085
2026-02-12	16.850	16.920	16.650	16.650	16.650	2,559,700
2026-02-11	16.930	17.050	16.840	16.850	16.850	1,670,100
2026-02-10	16.900	17.070	16.810	16.920	16.920	1,803,600
2026-02-09	16.780	16.920	16.700	16.900	16.900	2,136,627
2026-02-06	16.310	16.750	16.200	16.650	16.650	2,668,689
2026-02-05	16.370	16.500	16.300	16.300	16.300	1,730,155
2026-02-04	16.180	16.520	16.130	16.410	16.410	2,638,079
2026-02-03	15.870	16.190	15.850	16.180	16.180	2,091,767
2026-02-02	16.180	16.230	15.800	15.800	15.800	2,924,826
2026-01-30	15.940	16.360	15.810	16.170	16.170	5,303,034
2026-01-29	16.710	17.050	16.500	16.660	16.660	3,613,259
2026-01-28	17.290	17.290	16.820	16.850	16.850	3,130,511
2026-01-27	17.190	17.290	16.600	17.160	17.160	4,022,131
2026-01-26	17.790	17.790	17.090	17.290	17.290	5,003,783
2026-01-23	17.390	17.640	17.350	17.620	17.620	4,583,073
2026-01-22	17.300	17.450	17.270	17.360	17.360	2,531,767

← NewerPage 3 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.