Greenworks (Jiangsu) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.400	13.480	13.200	13.250	13.250	2,080,429
2025-04-25	13.200	13.600	13.130	13.400	13.400	2,829,500
2025-04-24	13.080	13.550	13.030	13.250	13.250	3,295,800
2025-04-23	12.970	13.200	12.970	13.130	13.130	2,430,097
2025-04-22	12.890	12.930	12.770	12.860	12.860	1,852,897
2025-04-21	12.520	12.910	12.460	12.870	12.870	2,522,162
2025-04-18	12.410	12.580	12.360	12.480	12.480	1,372,700
2025-04-17	12.380	12.610	12.370	12.530	12.530	1,433,262
2025-04-16	12.600	12.740	12.230	12.420	12.420	2,373,199
2025-04-15	12.570	12.800	12.570	12.700	12.700	2,053,319
2025-04-14	12.610	12.880	12.610	12.750	12.750	2,971,400
2025-04-11	12.570	12.750	12.500	12.520	12.520	2,716,800
2025-04-10	12.800	13.080	12.560	12.650	12.650	4,975,031
2025-04-09	12.000	12.380	11.190	12.300	12.300	5,384,514
2025-04-08	11.680	12.410	11.610	12.200	12.200	6,958,765
2025-04-07	13.810	13.810	11.680	11.680	11.680	8,141,700
2025-04-03	14.460	14.790	14.380	14.600	14.600	3,721,800
2025-04-02	14.380	14.840	14.330	14.720	14.720	3,104,200
2025-04-01	14.290	14.720	14.290	14.440	14.440	3,133,580
2025-03-31	14.330	14.360	13.980	14.150	14.150	2,884,200
2025-03-28	14.580	14.670	14.350	14.360	14.360	2,339,800
2025-03-27	14.700	14.830	14.420	14.590	14.590	2,514,061
2025-03-26	14.420	14.880	14.420	14.780	14.780	2,695,111
2025-03-25	14.490	14.760	14.360	14.530	14.530	3,203,500
2025-03-24	14.910	15.000	14.210	14.510	14.510	4,783,652
2025-03-21	15.400	15.580	14.920	14.990	14.990	6,094,466
2025-03-20	15.100	15.870	15.040	15.540	15.540	9,780,707
2025-03-19	14.800	15.230	14.740	15.100	15.100	5,183,800
2025-03-18	14.600	14.870	14.570	14.850	14.850	3,012,219
2025-03-17	14.550	14.610	14.460	14.600	14.600	2,126,894
2025-03-14	14.400	14.590	14.300	14.560	14.560	2,628,724
2025-03-13	14.560	14.570	14.200	14.380	14.380	2,790,900
2025-03-12	14.710	14.790	14.470	14.630	14.630	3,785,171
2025-03-11	14.650	14.700	14.510	14.700	14.700	2,088,791
2025-03-10	14.760	14.860	14.610	14.700	14.700	2,079,163
2025-03-07	14.690	14.860	14.640	14.760	14.760	2,192,816
2025-03-06	14.670	14.830	14.670	14.730	14.730	2,195,103
2025-03-05	14.700	14.700	14.430	14.680	14.680	2,013,562
2025-03-04	14.400	14.660	14.370	14.640	14.640	2,508,700
2025-03-03	14.300	14.720	14.290	14.450	14.450	2,717,900
2025-02-28	14.680	14.720	14.240	14.260	14.260	3,278,800
2025-02-27	14.920	14.960	14.520	14.720	14.720	3,242,710
2025-02-26	14.850	15.020	14.790	14.940	14.940	3,989,842
2025-02-25	14.800	15.070	14.680	14.840	14.840	4,347,571
2025-02-24	14.970	15.590	14.870	15.000	15.000	7,558,873
2025-02-21	14.460	14.850	14.360	14.760	14.760	6,128,597
2025-02-20	14.350	14.470	14.280	14.460	14.460	3,868,594
2025-02-19	13.790	14.290	13.740	14.290	14.290	4,217,879
2025-02-18	13.970	14.180	13.740	13.790	13.790	3,127,500
2025-02-17	13.790	14.030	13.740	14.000	14.000	2,924,100
2025-02-14	14.030	14.080	13.730	13.830	13.830	3,399,940
2025-02-13	14.210	14.290	13.940	13.960	13.960	2,753,930
2025-02-12	14.050	14.300	14.050	14.200	14.200	2,055,699
2025-02-11	14.330	14.380	14.060	14.150	14.150	2,267,000
2025-02-10	14.340	14.460	14.250	14.310	14.310	2,524,500
2025-02-07	14.240	14.540	14.140	14.310	14.310	4,097,787
2025-02-06	14.000	14.300	13.960	14.260	14.260	2,832,500
2025-02-05	13.980	14.050	13.880	14.040	14.040	2,252,651
2025-01-27	14.000	14.160	13.830	13.830	13.830	2,835,208
2025-01-24	13.920	14.050	13.650	13.950	13.950	4,558,400

← NewerPage 7 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.