Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.730 | 5.770 | 5.650 | 5.710 | 5.710 | 5,201,667 |
| 2024-07-25 | 5.780 | 5.920 | 5.620 | 5.710 | 5.710 | 6,200,710 |
| 2024-07-24 | 6.010 | 6.110 | 5.840 | 5.860 | 5.860 | 6,599,467 |
| 2024-07-23 | 6.080 | 6.200 | 6.020 | 6.030 | 6.030 | 8,428,501 |
| 2024-07-22 | 5.940 | 6.160 | 5.930 | 6.130 | 6.130 | 7,679,271 |
| 2024-07-19 | 5.850 | 6.010 | 5.830 | 5.970 | 5.970 | 3,956,200 |
| 2024-07-18 | 5.970 | 5.980 | 5.830 | 5.900 | 5.900 | 3,959,300 |
| 2024-07-17 | 6.030 | 6.100 | 5.930 | 5.980 | 5.980 | 3,743,300 |
| 2024-07-16 | 5.800 | 6.030 | 5.730 | 6.020 | 6.020 | 4,552,471 |
| 2024-07-15 | 6.020 | 6.020 | 5.780 | 5.820 | 5.820 | 4,291,000 |
| 2024-07-12 | 6.170 | 6.300 | 5.950 | 6.010 | 6.010 | 8,470,000 |
| 2024-07-11 | 5.980 | 6.180 | 5.900 | 6.150 | 6.150 | 8,703,736 |
| 2024-07-10 | 5.930 | 6.060 | 5.810 | 5.850 | 5.850 | 7,638,200 |
| 2024-07-09 | 5.880 | 5.980 | 5.710 | 5.930 | 5.930 | 6,431,901 |
| 2024-07-08 | 6.050 | 6.060 | 5.650 | 5.880 | 5.880 | 8,608,864 |
| 2024-07-05 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-07-04 | 6.460 | 6.500 | 6.170 | 6.200 | 6.200 | 11,398,025 |
| 2024-07-03 | 6.490 | 6.600 | 6.460 | 6.500 | 6.500 | 6,678,502 |
| 2024-07-02 | 6.380 | 6.550 | 6.330 | 6.520 | 6.520 | 13,107,943 |
| 2024-07-01 | 6.230 | 6.360 | 6.180 | 6.310 | 6.310 | 7,180,101 |
| 2024-06-28 | 6.200 | 6.360 | 6.140 | 6.240 | 6.240 | 7,870,717 |
| 2024-06-27 | 6.520 | 6.670 | 6.230 | 6.230 | 6.230 | 10,709,900 |
| 2024-06-26 | 6.180 | 6.420 | 6.060 | 6.420 | 6.420 | 11,239,216 |
| 2024-06-25 | 6.370 | 6.490 | 6.070 | 6.180 | 6.180 | 19,529,194 |
| 2024-06-24 | 6.290 | 6.530 | 6.210 | 6.420 | 6.420 | 22,795,912 |
| 2024-06-21 | 6.210 | 6.300 | 6.020 | 6.290 | 6.290 | 11,195,001 |
| 2024-06-20 | 6.100 | 6.500 | 6.030 | 6.210 | 6.210 | 19,076,514 |
| 2024-06-19 | 5.880 | 6.220 | 5.880 | 6.100 | 6.100 | 15,301,865 |
| 2024-06-18 | 5.840 | 5.950 | 5.700 | 5.910 | 5.910 | 11,667,600 |
| 2024-06-17 | 5.610 | 6.120 | 5.610 | 5.810 | 5.810 | 19,295,664 |
| 2024-06-14 | 5.420 | 5.650 | 5.370 | 5.610 | 5.610 | 11,213,001 |
| 2024-06-13 | 5.600 | 5.660 | 5.380 | 5.430 | 5.430 | 16,310,500 |
| 2024-06-12 | 5.720 | 5.880 | 5.460 | 5.590 | 5.590 | 34,309,600 |
| 2024-06-11 | 5.550 | 5.950 | 5.550 | 5.780 | 5.780 | 40,591,724 |
| 2024-06-07 | 5.200 | 5.420 | 5.110 | 5.410 | 5.410 | 19,114,530 |
| 2024-06-06 | 5.670 | 5.750 | 5.100 | 5.100 | 5.100 | 20,158,860 |
| 2024-06-05 | 5.830 | 5.970 | 5.670 | 5.670 | 5.670 | 7,486,100 |
| 2024-06-04 | 5.920 | 5.920 | 5.690 | 5.860 | 5.860 | 7,628,179 |
| 2024-06-03 | 6.000 | 6.040 | 5.730 | 5.970 | 5.970 | 7,709,100 |
| 2024-05-31 | 6.060 | 6.060 | 5.970 | 6.000 | 6.000 | 3,309,100 |
| 2024-05-30 | 6.110 | 6.240 | 6.000 | 6.050 | 6.050 | 4,715,500 |
| 2024-05-29 | 6.250 | 6.380 | 6.130 | 6.170 | 6.170 | 6,925,939 |
| 2024-05-28 | 6.150 | 6.300 | 6.070 | 6.190 | 6.190 | 4,377,301 |
| 2024-05-27 | 6.180 | 6.230 | 5.960 | 6.140 | 6.140 | 6,389,716 |
| 2024-05-24 | 6.190 | 6.290 | 6.090 | 6.190 | 6.190 | 5,918,117 |
| 2024-05-23 | 6.200 | 6.210 | 6.110 | 6.130 | 6.130 | 4,272,734 |
| 2024-05-22 | 6.350 | 6.350 | 6.140 | 6.230 | 6.230 | 5,816,400 |
| 2024-05-21 | 6.340 | 6.410 | 6.290 | 6.350 | 6.350 | 4,238,258 |
| 2024-05-20 | 6.400 | 6.400 | 6.270 | 6.340 | 6.340 | 5,623,200 |
| 2024-05-17 | 6.300 | 6.420 | 6.300 | 6.390 | 6.390 | 5,341,501 |
| 2024-05-16 | 6.480 | 6.500 | 6.280 | 6.340 | 6.340 | 7,237,521 |
| 2024-05-15 | 6.660 | 6.750 | 6.440 | 6.450 | 6.450 | 10,667,353 |
| 2024-05-14 | 6.480 | 6.680 | 6.460 | 6.630 | 6.630 | 7,262,193 |
| 2024-05-13 | 6.490 | 6.640 | 6.300 | 6.520 | 6.520 | 10,265,000 |
| 2024-05-10 | 6.500 | 6.560 | 6.310 | 6.470 | 6.470 | 8,037,787 |
| 2024-05-09 | 6.290 | 6.590 | 6.290 | 6.520 | 6.520 | 12,159,700 |
| 2024-05-08 | 6.390 | 6.430 | 6.270 | 6.290 | 6.290 | 5,147,348 |
| 2024-05-07 | 6.230 | 6.440 | 6.160 | 6.390 | 6.390 | 10,410,263 |
| 2024-05-06 | 6.290 | 6.430 | 6.160 | 6.200 | 6.200 | 9,091,572 |
| 2024-04-30 | 6.610 | 6.630 | 6.170 | 6.250 | 6.250 | 16,147,943 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.