Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.610 | 6.630 | 6.170 | 6.250 | 6.250 | 16,147,943 |
| 2024-04-29 | 6.590 | 6.690 | 6.530 | 6.680 | 6.680 | 7,168,096 |
| 2024-04-26 | 6.430 | 6.610 | 6.380 | 6.510 | 6.510 | 9,788,414 |
| 2024-04-25 | 6.480 | 6.530 | 6.350 | 6.460 | 6.460 | 7,038,600 |
| 2024-04-24 | 6.290 | 6.520 | 6.290 | 6.480 | 6.480 | 6,632,096 |
| 2024-04-23 | 6.330 | 6.500 | 6.290 | 6.330 | 6.330 | 6,128,400 |
| 2024-04-22 | 6.310 | 6.420 | 6.270 | 6.330 | 6.330 | 5,232,900 |
| 2024-04-19 | 6.450 | 6.570 | 6.350 | 6.410 | 6.410 | 6,384,874 |
| 2024-04-18 | 6.690 | 6.690 | 6.460 | 6.460 | 6.460 | 6,994,500 |
| 2024-04-17 | 6.250 | 6.730 | 6.250 | 6.690 | 6.690 | 10,242,112 |
| 2024-04-16 | 6.900 | 6.900 | 6.240 | 6.240 | 6.240 | 11,956,430 |
| 2024-04-15 | 6.970 | 7.150 | 6.810 | 6.930 | 6.930 | 9,461,350 |
| 2024-04-12 | 7.270 | 7.290 | 7.010 | 7.010 | 7.010 | 8,509,200 |
| 2024-04-11 | 7.290 | 7.410 | 7.160 | 7.240 | 7.240 | 11,068,606 |
| 2024-04-10 | 7.080 | 7.350 | 6.990 | 7.290 | 7.290 | 13,030,471 |
| 2024-04-09 | 6.950 | 7.130 | 6.900 | 7.080 | 7.080 | 7,634,935 |
| 2024-04-08 | 7.120 | 7.160 | 6.930 | 6.980 | 6.980 | 12,844,474 |
| 2024-04-03 | 7.200 | 7.220 | 7.100 | 7.120 | 7.120 | 6,099,700 |
| 2024-04-02 | 7.280 | 7.290 | 7.150 | 7.200 | 7.200 | 5,841,420 |
| 2024-04-01 | 7.150 | 7.400 | 7.150 | 7.280 | 7.280 | 10,457,500 |
| 2024-03-29 | 7.130 | 7.240 | 7.100 | 7.140 | 7.140 | 3,422,280 |
| 2024-03-28 | 7.060 | 7.290 | 7.060 | 7.100 | 7.100 | 10,442,149 |
| 2024-03-27 | 7.380 | 7.380 | 7.050 | 7.080 | 7.080 | 9,206,042 |
| 2024-03-26 | 7.330 | 7.410 | 7.070 | 7.390 | 7.390 | 14,005,036 |
| 2024-03-25 | 7.410 | 7.790 | 7.370 | 7.430 | 7.430 | 21,169,028 |
| 2024-03-22 | 7.260 | 7.550 | 7.130 | 7.410 | 7.410 | 16,867,403 |
| 2024-03-21 | 7.260 | 7.340 | 7.180 | 7.260 | 7.260 | 14,108,739 |
| 2024-03-20 | 7.200 | 7.280 | 7.080 | 7.270 | 7.270 | 14,040,378 |
| 2024-03-19 | 6.940 | 7.310 | 6.870 | 7.140 | 7.140 | 20,372,425 |
| 2024-03-18 | 6.610 | 6.950 | 6.540 | 6.920 | 6.920 | 16,872,335 |
| 2024-03-15 | 6.540 | 6.810 | 6.500 | 6.610 | 6.610 | 9,115,422 |
| 2024-03-14 | 6.520 | 6.660 | 6.480 | 6.570 | 6.570 | 6,233,169 |
| 2024-03-13 | 6.620 | 6.710 | 6.480 | 6.590 | 6.590 | 10,341,900 |
| 2024-03-12 | 6.580 | 6.730 | 6.510 | 6.640 | 6.640 | 11,781,116 |
| 2024-03-11 | 6.450 | 6.620 | 6.450 | 6.580 | 6.580 | 8,389,500 |
| 2024-03-08 | 6.470 | 6.570 | 6.440 | 6.490 | 6.490 | 7,738,600 |
| 2024-03-07 | 6.510 | 6.570 | 6.380 | 6.400 | 6.400 | 10,415,994 |
| 2024-03-06 | 6.340 | 6.680 | 6.340 | 6.510 | 6.510 | 18,200,464 |
| 2024-03-05 | 6.550 | 6.560 | 6.300 | 6.340 | 6.340 | 19,827,393 |
| 2024-03-04 | 6.720 | 6.890 | 6.520 | 6.620 | 6.620 | 31,455,714 |
| 2024-03-01 | 6.150 | 6.770 | 6.150 | 6.770 | 6.770 | 39,961,678 |
| 2024-02-29 | 5.800 | 6.230 | 5.720 | 6.150 | 6.150 | 14,126,282 |
| 2024-02-28 | 6.160 | 6.400 | 5.830 | 5.850 | 5.850 | 19,043,237 |
| 2024-02-27 | 6.050 | 6.200 | 5.870 | 6.160 | 6.160 | 12,085,336 |
| 2024-02-26 | 5.950 | 6.140 | 5.850 | 5.970 | 5.970 | 13,295,030 |
| 2024-02-23 | 5.850 | 5.970 | 5.820 | 5.890 | 5.890 | 8,454,700 |
| 2024-02-22 | 5.700 | 5.920 | 5.600 | 5.850 | 5.850 | 12,830,927 |
| 2024-02-21 | 5.670 | 5.930 | 5.600 | 5.730 | 5.730 | 14,044,532 |
| 2024-02-20 | 5.530 | 5.760 | 5.290 | 5.710 | 5.710 | 23,062,332 |
| 2024-02-19 | 5.180 | 5.460 | 5.150 | 5.450 | 5.450 | 24,899,807 |
| 2024-02-08 | 4.560 | 4.970 | 4.560 | 4.960 | 4.960 | 17,873,335 |
| 2024-02-07 | 4.840 | 4.900 | 4.410 | 4.520 | 4.520 | 13,918,439 |
| 2024-02-06 | 4.700 | 4.970 | 4.340 | 4.840 | 4.840 | 13,871,326 |
| 2024-02-05 | 5.120 | 5.190 | 4.700 | 4.700 | 4.700 | 15,751,245 |
| 2024-02-02 | 5.550 | 5.850 | 5.060 | 5.220 | 5.220 | 21,982,446 |
| 2024-02-01 | 5.980 | 6.000 | 5.440 | 5.610 | 5.610 | 33,098,761 |
| 2024-01-31 | 6.550 | 6.550 | 5.910 | 6.040 | 6.040 | 37,796,359 |
| 2024-01-30 | 5.910 | 6.490 | 5.830 | 6.490 | 6.490 | 22,399,399 |
| 2024-01-29 | 6.170 | 6.220 | 5.860 | 5.900 | 5.900 | 10,632,400 |
| 2024-01-26 | 6.220 | 6.330 | 6.140 | 6.170 | 6.170 | 9,046,881 |
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.