Greenworks (Jiangsu) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 19.700 | 19.950 | 19.620 | 19.800 | 19.800 | 4,059,683 |
| 2025-10-24 | 19.310 | 19.590 | 19.100 | 19.530 | 19.530 | 4,187,518 |
| 2025-10-23 | 19.280 | 19.500 | 18.900 | 19.340 | 19.340 | 4,664,577 |
| 2025-10-22 | 20.180 | 20.330 | 19.410 | 19.420 | 19.420 | 8,403,436 |
| 2025-10-21 | 19.170 | 19.430 | 19.010 | 19.370 | 19.370 | 2,518,984 |
| 2025-10-20 | 19.030 | 19.380 | 18.980 | 19.150 | 19.150 | 3,578,961 |
| 2025-10-17 | 19.500 | 19.600 | 18.860 | 18.880 | 18.880 | 4,058,796 |
| 2025-10-16 | 19.910 | 19.910 | 19.420 | 19.500 | 19.500 | 3,094,657 |
| 2025-10-15 | 19.460 | 19.740 | 19.230 | 19.740 | 19.740 | 3,222,198 |
| 2025-10-14 | 20.010 | 20.200 | 19.320 | 19.360 | 19.360 | 5,099,897 |
| 2025-10-13 | 19.800 | 19.870 | 18.900 | 19.850 | 19.850 | 5,671,014 |
| 2025-10-10 | 20.620 | 21.110 | 20.380 | 20.410 | 20.410 | 5,296,400 |
| 2025-10-09 | 20.700 | 20.830 | 20.470 | 20.600 | 20.600 | 4,190,372 |
| 2025-09-30 | 20.860 | 20.860 | 20.480 | 20.510 | 20.510 | 4,277,423 |
| 2025-09-29 | 20.530 | 20.840 | 20.270 | 20.690 | 20.690 | 3,809,223 |
| 2025-09-26 | 21.000 | 21.000 | 20.520 | 20.540 | 20.540 | 4,562,979 |
| 2025-09-25 | 21.190 | 21.430 | 21.020 | 21.060 | 21.060 | 5,029,380 |
| 2025-09-24 | 21.180 | 21.430 | 20.900 | 21.260 | 21.260 | 5,202,100 |
| 2025-09-23 | 21.800 | 21.980 | 20.930 | 21.290 | 21.290 | 8,241,100 |
| 2025-09-22 | 22.010 | 22.300 | 21.780 | 21.920 | 21.920 | 7,275,600 |
| 2025-09-19 | 22.700 | 22.950 | 22.040 | 22.220 | 22.220 | 12,489,510 |
| 2025-09-18 | 21.910 | 24.300 | 21.830 | 23.000 | 23.000 | 25,751,801 |
| 2025-09-17 | 21.610 | 22.080 | 21.450 | 21.840 | 21.840 | 7,714,740 |
| 2025-09-16 | 21.150 | 21.690 | 21.000 | 21.650 | 21.650 | 8,146,700 |
| 2025-09-15 | 21.100 | 21.400 | 20.900 | 21.070 | 21.070 | 4,465,867 |
| 2025-09-12 | 21.430 | 21.480 | 21.030 | 21.030 | 21.030 | 5,428,100 |
| 2025-09-11 | 20.970 | 21.470 | 20.610 | 21.430 | 21.430 | 6,035,500 |
| 2025-09-10 | 21.150 | 21.350 | 20.920 | 20.920 | 20.920 | 4,797,398 |
| 2025-09-09 | 21.740 | 21.740 | 21.020 | 21.240 | 21.240 | 5,822,836 |
| 2025-09-08 | 21.520 | 21.950 | 21.510 | 21.800 | 21.800 | 7,117,300 |
| 2025-09-05 | 20.980 | 21.780 | 20.780 | 21.660 | 21.660 | 7,203,787 |
| 2025-09-04 | 21.130 | 21.540 | 20.630 | 20.980 | 20.980 | 8,135,267 |
| 2025-09-03 | 21.840 | 22.100 | 21.110 | 21.190 | 21.190 | 10,783,620 |
| 2025-09-02 | 22.410 | 22.730 | 21.360 | 22.070 | 22.070 | 18,780,330 |
| 2025-09-01 | 21.910 | 22.190 | 21.580 | 21.670 | 21.670 | 9,457,785 |
| 2025-08-29 | 23.000 | 23.050 | 21.610 | 21.910 | 21.910 | 21,294,961 |
| 2025-08-28 | 24.000 | 24.390 | 23.250 | 23.930 | 23.930 | 11,114,770 |
| 2025-08-27 | 24.650 | 25.130 | 23.620 | 23.760 | 23.760 | 12,629,970 |
| 2025-08-26 | 24.410 | 24.880 | 24.330 | 24.540 | 24.540 | 8,282,078 |
| 2025-08-25 | 24.700 | 24.960 | 24.360 | 24.510 | 24.510 | 13,149,020 |
| 2025-08-22 | 24.810 | 25.500 | 24.500 | 24.910 | 24.910 | 15,907,030 |
| 2025-08-21 | 24.950 | 25.540 | 24.350 | 24.470 | 24.470 | 12,106,960 |
| 2025-08-20 | 25.180 | 25.250 | 24.370 | 24.780 | 24.780 | 16,149,310 |
| 2025-08-19 | 24.200 | 25.960 | 23.900 | 25.470 | 25.470 | 23,915,141 |
| 2025-08-18 | 24.230 | 25.240 | 24.000 | 24.490 | 24.490 | 19,477,830 |
| 2025-08-15 | 23.450 | 24.190 | 23.330 | 23.930 | 23.930 | 15,442,150 |
| 2025-08-14 | 23.380 | 24.040 | 22.960 | 23.450 | 23.450 | 18,085,090 |
| 2025-08-13 | 23.100 | 23.660 | 23.000 | 23.240 | 23.240 | 13,590,020 |
| 2025-08-12 | 22.970 | 23.520 | 22.550 | 23.190 | 23.190 | 14,707,330 |
| 2025-08-11 | 21.730 | 23.330 | 21.530 | 23.070 | 23.070 | 18,137,920 |
| 2025-08-08 | 21.820 | 21.900 | 21.520 | 21.570 | 21.570 | 7,186,179 |
| 2025-08-07 | 21.850 | 22.070 | 21.700 | 21.990 | 21.990 | 10,343,430 |
| 2025-08-06 | 21.090 | 22.050 | 21.060 | 21.860 | 21.860 | 13,198,920 |
| 2025-08-05 | 20.860 | 21.370 | 20.810 | 21.180 | 21.180 | 8,539,768 |
| 2025-08-04 | 20.180 | 20.750 | 20.150 | 20.740 | 20.740 | 4,236,200 |
| 2025-08-01 | 20.220 | 20.450 | 20.210 | 20.360 | 20.360 | 4,336,003 |
| 2025-07-31 | 20.700 | 20.930 | 20.220 | 20.310 | 20.310 | 6,720,524 |
| 2025-07-30 | 20.810 | 20.880 | 20.490 | 20.680 | 20.680 | 6,379,402 |
| 2025-07-29 | 21.130 | 21.650 | 20.750 | 20.960 | 20.960 | 9,152,370 |
| 2025-07-28 | 21.200 | 21.300 | 21.030 | 21.250 | 21.250 | 5,671,270 |
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.