Greenworks (Jiangsu) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 20.990 | 21.180 | 20.870 | 21.100 | 21.100 | 4,786,600 |
| 2025-07-24 | 20.830 | 21.160 | 20.800 | 20.990 | 20.990 | 6,658,100 |
| 2025-07-23 | 21.280 | 21.770 | 20.850 | 20.860 | 20.860 | 10,046,510 |
| 2025-07-22 | 21.450 | 21.680 | 21.180 | 21.380 | 21.380 | 8,615,040 |
| 2025-07-21 | 21.580 | 21.760 | 21.370 | 21.580 | 21.580 | 8,815,400 |
| 2025-07-18 | 21.580 | 21.630 | 21.110 | 21.460 | 21.460 | 11,606,930 |
| 2025-07-17 | 20.460 | 21.850 | 20.410 | 21.680 | 21.680 | 21,486,830 |
| 2025-07-16 | 20.670 | 21.160 | 20.470 | 20.550 | 20.550 | 10,569,820 |
| 2025-07-15 | 21.330 | 21.390 | 20.460 | 20.720 | 20.720 | 11,429,320 |
| 2025-07-14 | 21.290 | 21.550 | 20.920 | 21.130 | 21.130 | 11,460,050 |
| 2025-07-11 | 21.310 | 21.450 | 20.730 | 20.930 | 20.930 | 13,870,400 |
| 2025-07-10 | 21.890 | 22.460 | 21.320 | 21.400 | 21.400 | 24,080,609 |
| 2025-07-09 | 21.060 | 23.960 | 21.060 | 22.350 | 22.350 | 35,277,246 |
| 2025-07-08 | 20.710 | 20.730 | 20.170 | 20.370 | 20.370 | 15,134,200 |
| 2025-07-07 | 19.410 | 21.200 | 19.300 | 20.880 | 20.880 | 21,759,100 |
| 2025-07-04 | 19.710 | 19.770 | 19.450 | 19.480 | 19.480 | 7,382,984 |
| 2025-07-03 | 19.480 | 20.140 | 19.450 | 19.870 | 19.870 | 8,399,159 |
| 2025-07-02 | 19.760 | 20.150 | 19.460 | 19.630 | 19.630 | 8,555,300 |
| 2025-07-01 | 19.700 | 19.930 | 19.500 | 19.840 | 19.840 | 7,685,167 |
| 2025-06-30 | 19.420 | 20.040 | 19.320 | 19.720 | 19.720 | 9,409,860 |
| 2025-06-27 | 19.310 | 19.690 | 19.210 | 19.450 | 19.450 | 5,911,100 |
| 2025-06-26 | 19.170 | 19.560 | 19.170 | 19.300 | 19.300 | 6,012,500 |
| 2025-06-25 | 19.310 | 19.600 | 19.220 | 19.480 | 19.480 | 8,068,059 |
| 2025-06-24 | 18.720 | 19.610 | 18.650 | 19.370 | 19.370 | 9,709,700 |
| 2025-06-23 | 18.500 | 18.890 | 18.500 | 18.710 | 18.710 | 4,415,952 |
| 2025-06-20 | 18.800 | 19.050 | 18.600 | 18.690 | 18.690 | 6,085,116 |
| 2025-06-19 | 19.210 | 19.680 | 18.840 | 18.870 | 18.870 | 9,200,600 |
| 2025-06-18 | 19.300 | 19.450 | 19.110 | 19.230 | 19.230 | 4,519,495 |
| 2025-06-17 | 19.290 | 19.620 | 19.180 | 19.360 | 19.360 | 6,285,400 |
| 2025-06-16 | 19.040 | 19.510 | 19.040 | 19.320 | 19.320 | 5,426,300 |
| 2025-06-13 | 19.800 | 19.800 | 19.140 | 19.200 | 19.200 | 9,956,800 |
| 2025-06-12 | 19.910 | 20.100 | 19.780 | 19.880 | 19.880 | 6,654,591 |
| 2025-06-11 | 20.000 | 20.150 | 19.850 | 20.080 | 20.080 | 6,599,938 |
| 2025-06-10 | 20.300 | 20.430 | 19.680 | 20.050 | 20.050 | 12,448,930 |
| 2025-06-09 | 20.120 | 20.570 | 20.010 | 20.410 | 20.410 | 10,691,800 |
| 2025-06-06 | 20.710 | 21.070 | 20.140 | 20.220 | 20.220 | 13,721,900 |
| 2025-06-05 | 21.000 | 21.250 | 20.250 | 20.950 | 20.950 | 18,969,510 |
| 2025-06-04 | 20.820 | 21.050 | 20.450 | 20.950 | 20.950 | 15,061,540 |
| 2025-06-03 | 20.810 | 21.320 | 20.810 | 20.970 | 20.970 | 15,548,150 |
| 2025-05-30 | 21.900 | 22.200 | 20.980 | 21.040 | 21.040 | 23,656,971 |
| 2025-05-29 | 23.250 | 24.200 | 22.370 | 22.500 | 22.500 | 33,496,488 |
| 2025-05-28 | 26.090 | 26.180 | 23.000 | 23.490 | 23.490 | 47,685,727 |
| 2025-05-27 | 21.770 | 24.880 | 21.510 | 24.880 | 24.880 | 37,912,660 |
| 2025-05-26 | 20.810 | 20.980 | 20.100 | 20.730 | 20.730 | 17,796,119 |
| 2025-05-23 | 21.330 | 21.430 | 20.390 | 20.750 | 20.750 | 23,564,160 |
| 2025-05-22 | 21.960 | 22.980 | 20.870 | 21.060 | 21.060 | 34,612,320 |
| 2025-05-21 | 22.330 | 25.550 | 22.320 | 22.900 | 22.900 | 45,336,887 |
| 2025-05-20 | 20.600 | 25.400 | 20.140 | 23.250 | 23.250 | 46,493,441 |
| 2025-05-19 | 21.030 | 22.130 | 20.000 | 21.570 | 21.570 | 48,076,070 |
| 2025-05-16 | 16.800 | 20.500 | 16.500 | 20.500 | 20.500 | 36,667,770 |
| 2025-05-15 | 16.510 | 17.360 | 16.350 | 17.080 | 17.080 | 20,575,730 |
| 2025-05-14 | 16.050 | 17.010 | 15.940 | 16.690 | 16.690 | 21,794,561 |
| 2025-05-13 | 16.480 | 16.650 | 16.010 | 16.050 | 16.050 | 9,814,182 |
| 2025-05-12 | 15.890 | 16.490 | 15.780 | 16.360 | 16.360 | 14,189,450 |
| 2025-05-09 | 16.300 | 16.580 | 15.700 | 15.750 | 15.750 | 17,456,260 |
| 2025-05-08 | 16.750 | 17.000 | 16.230 | 16.570 | 16.570 | 26,248,330 |
| 2025-05-07 | 16.450 | 17.760 | 16.260 | 17.760 | 17.760 | 30,778,520 |
| 2025-05-06 | 16.000 | 17.360 | 15.820 | 16.380 | 16.380 | 24,827,750 |
| 2025-04-30 | 14.290 | 16.220 | 14.290 | 15.780 | 15.780 | 22,321,660 |
| 2025-04-29 | 13.570 | 14.630 | 13.180 | 14.260 | 14.260 | 10,832,840 |
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.