Greenworks (Jiangsu) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.530 | 14.620 | 14.100 | 14.260 | 14.260 | 6,521,800 |
| 2024-10-29 | 15.330 | 15.400 | 14.870 | 14.900 | 14.900 | 4,446,900 |
| 2024-10-28 | 15.030 | 15.330 | 15.020 | 15.320 | 15.320 | 3,832,884 |
| 2024-10-25 | 14.720 | 15.090 | 14.700 | 15.070 | 15.070 | 3,456,100 |
| 2024-10-24 | 14.750 | 14.890 | 14.560 | 14.690 | 14.690 | 2,540,793 |
| 2024-10-23 | 14.800 | 15.040 | 14.680 | 14.820 | 14.820 | 4,393,500 |
| 2024-10-22 | 14.520 | 14.770 | 14.440 | 14.730 | 14.730 | 3,802,201 |
| 2024-10-21 | 14.500 | 14.760 | 14.400 | 14.550 | 14.550 | 5,166,884 |
| 2024-10-18 | 13.900 | 14.610 | 13.850 | 14.380 | 14.380 | 4,508,620 |
| 2024-10-17 | 14.200 | 14.340 | 13.890 | 13.900 | 13.900 | 3,058,669 |
| 2024-10-16 | 14.110 | 14.390 | 13.990 | 14.100 | 14.100 | 2,509,390 |
| 2024-10-15 | 14.500 | 14.750 | 14.290 | 14.290 | 14.290 | 4,019,617 |
| 2024-10-14 | 14.190 | 14.570 | 13.960 | 14.510 | 14.510 | 4,299,631 |
| 2024-10-11 | 14.890 | 14.890 | 13.850 | 14.090 | 14.090 | 4,316,944 |
| 2024-10-10 | 15.230 | 15.390 | 14.780 | 14.890 | 14.890 | 5,329,155 |
| 2024-10-09 | 15.900 | 16.230 | 14.870 | 14.870 | 14.870 | 9,143,695 |
| 2024-10-08 | 17.000 | 17.690 | 15.600 | 16.430 | 16.430 | 15,695,780 |
| 2024-09-30 | 13.680 | 15.080 | 13.510 | 14.830 | 14.830 | 11,261,870 |
| 2024-09-27 | 12.650 | 13.390 | 12.630 | 13.140 | 13.140 | 6,228,535 |
| 2024-09-26 | 12.190 | 12.500 | 12.160 | 12.490 | 12.490 | 3,080,396 |
| 2024-09-25 | 12.300 | 12.630 | 12.220 | 12.220 | 12.220 | 3,735,596 |
| 2024-09-24 | 11.790 | 12.200 | 11.790 | 12.200 | 12.200 | 2,420,113 |
| 2024-09-23 | 11.860 | 11.890 | 11.700 | 11.780 | 11.780 | 1,330,300 |
| 2024-09-20 | 11.910 | 11.910 | 11.740 | 11.810 | 11.810 | 1,257,821 |
| 2024-09-19 | 11.720 | 11.970 | 11.720 | 11.900 | 11.900 | 1,889,047 |
| 2024-09-18 | 11.770 | 11.800 | 11.500 | 11.680 | 11.680 | 1,034,730 |
| 2024-09-13 | 11.950 | 11.990 | 11.770 | 11.790 | 11.790 | 1,129,100 |
| 2024-09-12 | 12.040 | 12.160 | 11.660 | 11.970 | 11.970 | 1,229,600 |
| 2024-09-11 | 11.940 | 12.110 | 11.920 | 12.000 | 12.000 | 1,219,158 |
| 2024-09-10 | 12.060 | 12.090 | 11.760 | 11.940 | 11.940 | 1,327,800 |
| 2024-09-09 | 11.990 | 12.150 | 11.930 | 12.020 | 12.020 | 1,158,521 |
| 2024-09-06 | 12.400 | 12.440 | 12.020 | 12.040 | 12.040 | 1,639,400 |
| 2024-09-05 | 12.520 | 12.520 | 12.350 | 12.400 | 12.400 | 1,156,400 |
| 2024-09-04 | 12.330 | 12.550 | 12.300 | 12.380 | 12.380 | 1,441,375 |
| 2024-09-03 | 12.220 | 12.480 | 12.220 | 12.430 | 12.430 | 1,859,038 |
| 2024-09-02 | 12.360 | 12.540 | 12.260 | 12.270 | 12.270 | 2,817,597 |
| 2024-08-30 | 12.160 | 12.620 | 12.100 | 12.350 | 12.350 | 4,254,296 |
| 2024-08-29 | 11.710 | 12.100 | 11.670 | 12.070 | 12.070 | 1,989,100 |
| 2024-08-28 | 11.550 | 11.860 | 11.550 | 11.810 | 11.810 | 1,303,300 |
| 2024-08-27 | 11.740 | 11.890 | 11.650 | 11.660 | 11.660 | 1,372,396 |
| 2024-08-26 | 11.610 | 11.900 | 11.600 | 11.890 | 11.890 | 1,669,500 |
| 2024-08-23 | 11.670 | 11.680 | 11.500 | 11.640 | 11.640 | 2,155,423 |
| 2024-08-22 | 11.800 | 12.030 | 11.570 | 11.570 | 11.570 | 3,006,400 |
| 2024-08-21 | 11.870 | 12.040 | 11.850 | 11.990 | 11.990 | 1,511,500 |
| 2024-08-20 | 12.250 | 12.260 | 11.860 | 11.870 | 11.870 | 2,505,951 |
| 2024-08-19 | 12.350 | 12.400 | 12.060 | 12.210 | 12.210 | 5,101,265 |
| 2024-08-16 | 12.180 | 12.630 | 12.130 | 12.400 | 12.400 | 4,555,998 |
| 2024-08-15 | 12.090 | 12.260 | 11.960 | 12.230 | 12.230 | 2,280,867 |
| 2024-08-14 | 12.490 | 12.600 | 12.060 | 12.080 | 12.080 | 3,083,415 |
| 2024-08-13 | 12.210 | 12.500 | 12.200 | 12.500 | 12.500 | 1,524,700 |
| 2024-08-12 | 12.440 | 12.490 | 12.240 | 12.300 | 12.300 | 1,557,200 |
| 2024-08-09 | 12.550 | 12.670 | 12.410 | 12.410 | 12.410 | 1,499,764 |
| 2024-08-08 | 12.580 | 12.680 | 12.390 | 12.500 | 12.500 | 1,789,900 |
| 2024-08-07 | 12.550 | 12.750 | 12.550 | 12.680 | 12.680 | 1,604,200 |
| 2024-08-06 | 12.580 | 12.710 | 12.490 | 12.640 | 12.640 | 2,116,102 |
| 2024-08-05 | 12.760 | 12.950 | 12.350 | 12.530 | 12.530 | 4,396,921 |
| 2024-08-02 | 12.860 | 13.030 | 12.760 | 12.800 | 12.800 | 3,394,133 |
| 2024-08-01 | 12.990 | 13.080 | 12.780 | 12.930 | 12.930 | 3,299,740 |
| 2024-07-31 | 12.550 | 13.000 | 12.400 | 12.960 | 12.960 | 3,605,789 |
| 2024-07-30 | 12.570 | 12.770 | 12.520 | 12.600 | 12.600 | 2,019,372 |
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.