Greenworks (Jiangsu) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 17.160 | 17.400 | 17.010 | 17.320 | 17.320 | 2,981,905 |
| 2026-01-20 | 17.440 | 17.530 | 17.050 | 17.140 | 17.140 | 3,656,917 |
| 2026-01-19 | 17.190 | 17.600 | 17.130 | 17.430 | 17.430 | 3,600,699 |
| 2026-01-16 | 17.360 | 17.390 | 17.030 | 17.220 | 17.220 | 3,992,378 |
| 2026-01-15 | 17.570 | 17.570 | 17.100 | 17.200 | 17.200 | 4,754,845 |
| 2026-01-14 | 17.310 | 17.910 | 17.290 | 17.550 | 17.550 | 7,838,879 |
| 2026-01-13 | 17.540 | 17.620 | 17.190 | 17.290 | 17.290 | 4,733,483 |
| 2026-01-12 | 17.330 | 17.560 | 17.110 | 17.540 | 17.540 | 5,140,637 |
| 2026-01-09 | 17.020 | 17.180 | 16.960 | 17.150 | 17.150 | 4,032,700 |
| 2026-01-08 | 16.880 | 17.070 | 16.810 | 17.000 | 17.000 | 2,894,044 |
| 2026-01-07 | 17.090 | 17.090 | 16.800 | 16.860 | 16.860 | 3,328,711 |
| 2026-01-06 | 17.170 | 17.220 | 16.980 | 17.090 | 17.090 | 3,581,300 |
| 2026-01-05 | 17.000 | 17.200 | 16.730 | 17.140 | 17.140 | 4,086,481 |
| 2025-12-31 | 17.420 | 17.500 | 17.050 | 17.050 | 17.050 | 4,240,328 |
| 2025-12-30 | 17.150 | 17.590 | 17.000 | 17.330 | 17.330 | 8,384,626 |
| 2025-12-29 | 16.460 | 18.000 | 16.420 | 17.490 | 17.490 | 10,345,080 |
| 2025-12-26 | 16.610 | 16.910 | 16.460 | 16.470 | 16.470 | 3,009,400 |
| 2025-12-25 | 16.280 | 16.710 | 16.280 | 16.690 | 16.690 | 2,720,026 |
| 2025-12-24 | 16.090 | 16.370 | 15.970 | 16.310 | 16.310 | 1,651,704 |
| 2025-12-23 | 16.170 | 16.180 | 16.010 | 16.030 | 16.030 | 1,539,100 |
| 2025-12-22 | 16.210 | 16.440 | 16.150 | 16.170 | 16.170 | 1,670,626 |
| 2025-12-19 | 15.900 | 16.290 | 15.900 | 16.230 | 16.230 | 1,810,276 |
| 2025-12-18 | 15.950 | 16.170 | 15.890 | 15.900 | 15.900 | 1,482,600 |
| 2025-12-17 | 15.970 | 16.050 | 15.600 | 16.000 | 16.000 | 2,233,800 |
| 2025-12-16 | 16.200 | 16.290 | 15.900 | 15.960 | 15.960 | 1,883,626 |
| 2025-12-15 | 16.490 | 16.550 | 16.210 | 16.230 | 16.230 | 1,483,900 |
| 2025-12-12 | 16.450 | 16.640 | 16.360 | 16.480 | 16.480 | 1,492,100 |
| 2025-12-11 | 16.760 | 16.790 | 16.420 | 16.440 | 16.440 | 2,004,300 |
| 2025-12-10 | 16.680 | 16.870 | 16.600 | 16.710 | 16.710 | 1,504,400 |
| 2025-12-09 | 16.910 | 17.090 | 16.760 | 16.780 | 16.780 | 1,872,700 |
| 2025-12-08 | 16.990 | 17.060 | 16.860 | 16.910 | 16.910 | 2,120,961 |
| 2025-12-05 | 16.600 | 16.970 | 16.460 | 16.950 | 16.950 | 2,318,870 |
| 2025-12-04 | 16.760 | 17.030 | 16.550 | 16.700 | 16.700 | 2,684,377 |
| 2025-12-03 | 17.190 | 17.240 | 16.670 | 16.730 | 16.730 | 3,053,820 |
| 2025-12-02 | 17.430 | 17.760 | 17.160 | 17.210 | 17.210 | 6,621,807 |
| 2025-12-01 | 16.720 | 17.540 | 16.700 | 17.330 | 17.330 | 6,590,021 |
| 2025-11-28 | 16.650 | 16.730 | 16.410 | 16.720 | 16.720 | 2,570,011 |
| 2025-11-27 | 16.690 | 16.760 | 16.510 | 16.650 | 16.650 | 1,855,711 |
| 2025-11-26 | 16.630 | 16.860 | 16.570 | 16.590 | 16.590 | 1,702,859 |
| 2025-11-25 | 16.700 | 16.860 | 16.530 | 16.680 | 16.680 | 2,096,124 |
| 2025-11-24 | 16.230 | 16.580 | 16.100 | 16.510 | 16.510 | 2,313,000 |
| 2025-11-21 | 16.650 | 16.800 | 16.060 | 16.100 | 16.100 | 2,928,700 |
| 2025-11-20 | 17.100 | 17.110 | 16.650 | 16.680 | 16.680 | 2,378,603 |
| 2025-11-19 | 17.350 | 17.350 | 16.920 | 16.940 | 16.940 | 2,806,200 |
| 2025-11-18 | 17.410 | 17.460 | 17.230 | 17.310 | 17.310 | 2,504,140 |
| 2025-11-17 | 17.540 | 17.570 | 17.310 | 17.480 | 17.480 | 2,283,093 |
| 2025-11-14 | 17.190 | 17.870 | 17.180 | 17.530 | 17.530 | 4,196,470 |
| 2025-11-13 | 17.220 | 17.440 | 17.080 | 17.290 | 17.290 | 3,041,100 |
| 2025-11-12 | 17.530 | 17.530 | 17.100 | 17.180 | 17.180 | 3,678,872 |
| 2025-11-11 | 17.700 | 17.700 | 17.500 | 17.530 | 17.530 | 2,457,094 |
| 2025-11-10 | 17.780 | 17.850 | 17.530 | 17.660 | 17.660 | 2,817,633 |
| 2025-11-07 | 17.800 | 17.910 | 17.600 | 17.730 | 17.730 | 3,822,416 |
| 2025-11-06 | 18.130 | 18.130 | 17.830 | 17.940 | 17.940 | 2,713,021 |
| 2025-11-05 | 17.840 | 18.110 | 17.700 | 18.000 | 18.000 | 3,377,566 |
| 2025-11-04 | 17.950 | 18.090 | 17.740 | 17.900 | 17.900 | 3,219,016 |
| 2025-11-03 | 17.870 | 17.930 | 17.650 | 17.920 | 17.920 | 3,778,542 |
| 2025-10-31 | 17.330 | 17.880 | 17.320 | 17.880 | 17.880 | 7,055,136 |
| 2025-10-30 | 18.450 | 18.450 | 17.290 | 17.530 | 17.530 | 14,989,310 |
| 2025-10-29 | 19.950 | 20.090 | 19.750 | 20.030 | 20.030 | 3,602,491 |
| 2025-10-28 | 19.800 | 20.250 | 19.690 | 20.040 | 20.040 | 4,649,387 |
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.