Greenworks (Jiangsu) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13.830 | 14.130 | 13.730 | 13.800 | 13.800 | 3,228,300 |
| 2025-01-22 | 13.840 | 14.000 | 13.700 | 13.790 | 13.790 | 1,861,487 |
| 2025-01-21 | 14.120 | 14.180 | 13.920 | 14.000 | 14.000 | 2,072,629 |
| 2025-01-20 | 14.020 | 14.200 | 13.800 | 14.180 | 14.180 | 3,211,951 |
| 2025-01-17 | 14.000 | 14.060 | 13.700 | 13.960 | 13.960 | 3,342,064 |
| 2025-01-16 | 13.890 | 14.080 | 13.710 | 13.990 | 13.990 | 6,214,555 |
| 2025-01-15 | 13.100 | 14.620 | 13.060 | 13.950 | 13.950 | 9,674,749 |
| 2025-01-14 | 12.510 | 13.060 | 12.510 | 13.050 | 13.050 | 2,314,848 |
| 2025-01-13 | 12.310 | 12.640 | 12.210 | 12.510 | 12.510 | 1,698,938 |
| 2025-01-10 | 12.650 | 13.200 | 12.560 | 12.570 | 12.570 | 3,762,438 |
| 2025-01-09 | 12.550 | 12.760 | 12.510 | 12.650 | 12.650 | 1,269,564 |
| 2025-01-08 | 12.740 | 12.790 | 12.350 | 12.650 | 12.650 | 1,981,258 |
| 2025-01-07 | 12.610 | 12.770 | 12.450 | 12.770 | 12.770 | 2,365,284 |
| 2025-01-06 | 12.520 | 12.690 | 12.180 | 12.560 | 12.560 | 1,695,018 |
| 2025-01-03 | 13.020 | 13.120 | 12.510 | 12.530 | 12.530 | 2,439,994 |
| 2025-01-02 | 13.340 | 13.470 | 12.830 | 12.940 | 12.940 | 2,614,267 |
| 2024-12-31 | 13.690 | 13.830 | 13.210 | 13.250 | 13.250 | 3,083,000 |
| 2024-12-30 | 13.840 | 13.980 | 13.580 | 13.710 | 13.710 | 1,870,914 |
| 2024-12-27 | 14.000 | 14.040 | 13.820 | 13.920 | 13.920 | 1,702,151 |
| 2024-12-26 | 13.750 | 13.980 | 13.650 | 13.820 | 13.820 | 1,779,700 |
| 2024-12-25 | 13.920 | 13.950 | 13.570 | 13.750 | 13.750 | 2,343,509 |
| 2024-12-24 | 13.770 | 14.130 | 13.670 | 13.920 | 13.920 | 2,470,310 |
| 2024-12-23 | 14.390 | 14.480 | 13.720 | 13.770 | 13.770 | 3,522,782 |
| 2024-12-20 | 13.890 | 14.660 | 13.890 | 14.400 | 14.400 | 4,986,551 |
| 2024-12-19 | 13.890 | 14.010 | 13.730 | 13.950 | 13.950 | 1,951,900 |
| 2024-12-18 | 14.060 | 14.070 | 13.730 | 13.920 | 13.920 | 2,145,200 |
| 2024-12-17 | 14.430 | 14.500 | 13.840 | 13.890 | 13.890 | 3,948,398 |
| 2024-12-16 | 14.670 | 14.740 | 14.350 | 14.430 | 14.430 | 2,548,574 |
| 2024-12-13 | 14.900 | 14.900 | 14.620 | 14.630 | 14.630 | 2,703,900 |
| 2024-12-12 | 14.950 | 14.990 | 14.770 | 14.940 | 14.940 | 2,505,638 |
| 2024-12-11 | 14.750 | 15.070 | 14.680 | 14.950 | 14.950 | 3,667,267 |
| 2024-12-10 | 15.100 | 15.150 | 14.740 | 14.750 | 14.750 | 3,952,028 |
| 2024-12-09 | 14.690 | 14.850 | 14.610 | 14.740 | 14.740 | 2,834,100 |
| 2024-12-06 | 14.850 | 14.860 | 14.580 | 14.720 | 14.720 | 3,216,536 |
| 2024-12-05 | 14.630 | 14.840 | 14.580 | 14.780 | 14.780 | 2,976,300 |
| 2024-12-04 | 14.760 | 15.030 | 14.460 | 14.570 | 14.570 | 3,639,165 |
| 2024-12-03 | 14.880 | 14.980 | 14.650 | 14.720 | 14.720 | 3,540,926 |
| 2024-12-02 | 14.490 | 14.970 | 14.320 | 14.850 | 14.850 | 5,975,471 |
| 2024-11-29 | 14.010 | 14.330 | 14.010 | 14.280 | 14.280 | 2,720,716 |
| 2024-11-28 | 14.090 | 14.390 | 14.040 | 14.130 | 14.130 | 2,560,702 |
| 2024-11-27 | 13.770 | 14.080 | 13.420 | 14.050 | 14.050 | 3,004,206 |
| 2024-11-26 | 14.000 | 14.130 | 13.790 | 13.860 | 13.860 | 1,899,400 |
| 2024-11-25 | 13.720 | 13.980 | 13.590 | 13.950 | 13.950 | 2,434,529 |
| 2024-11-22 | 14.410 | 14.450 | 13.700 | 13.710 | 13.710 | 3,437,105 |
| 2024-11-21 | 14.290 | 14.440 | 14.180 | 14.380 | 14.380 | 2,465,549 |
| 2024-11-20 | 14.100 | 14.330 | 13.980 | 14.260 | 14.260 | 2,651,300 |
| 2024-11-19 | 13.720 | 14.080 | 13.580 | 14.050 | 14.050 | 2,896,000 |
| 2024-11-18 | 14.070 | 14.120 | 13.610 | 13.670 | 13.670 | 2,891,100 |
| 2024-11-15 | 14.290 | 14.400 | 13.970 | 13.980 | 13.980 | 3,326,079 |
| 2024-11-14 | 14.730 | 14.910 | 14.290 | 14.340 | 14.340 | 3,560,200 |
| 2024-11-13 | 14.650 | 14.870 | 14.420 | 14.720 | 14.720 | 3,724,700 |
| 2024-11-12 | 14.860 | 15.080 | 14.590 | 14.690 | 14.690 | 5,996,690 |
| 2024-11-11 | 14.400 | 14.770 | 14.290 | 14.770 | 14.770 | 4,867,985 |
| 2024-11-08 | 14.510 | 14.600 | 14.320 | 14.430 | 14.430 | 4,917,500 |
| 2024-11-07 | 14.060 | 14.360 | 14.060 | 14.360 | 14.360 | 4,403,826 |
| 2024-11-06 | 14.230 | 14.470 | 14.090 | 14.170 | 14.170 | 4,938,741 |
| 2024-11-05 | 14.030 | 14.300 | 13.950 | 14.280 | 14.280 | 4,727,100 |
| 2024-11-04 | 13.680 | 14.120 | 13.670 | 14.050 | 14.050 | 3,320,859 |
| 2024-11-01 | 14.260 | 14.310 | 13.650 | 13.660 | 13.660 | 4,992,400 |
| 2024-10-31 | 14.100 | 14.440 | 14.100 | 14.260 | 14.260 | 3,693,100 |
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.