Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.240 | 6.290 | 6.000 | 6.270 | 6.270 | 11,735,313 |
| 2024-01-24 | 6.450 | 6.640 | 6.000 | 6.210 | 6.210 | 15,487,200 |
| 2024-01-23 | 6.670 | 6.690 | 6.210 | 6.360 | 6.360 | 13,489,455 |
| 2024-01-22 | 7.050 | 7.060 | 6.540 | 6.660 | 6.660 | 10,188,145 |
| 2024-01-19 | 7.300 | 7.330 | 6.990 | 7.060 | 7.060 | 11,121,100 |
| 2024-01-18 | 7.160 | 7.350 | 7.050 | 7.340 | 7.340 | 10,664,513 |
| 2024-01-17 | 7.210 | 7.400 | 7.210 | 7.210 | 7.210 | 8,553,065 |
| 2024-01-16 | 7.200 | 7.340 | 7.100 | 7.270 | 7.270 | 7,669,268 |
| 2024-01-15 | 7.180 | 7.280 | 7.100 | 7.240 | 7.240 | 7,841,600 |
| 2024-01-12 | 7.100 | 7.360 | 7.060 | 7.220 | 7.220 | 12,807,001 |
| 2024-01-11 | 6.700 | 7.110 | 6.700 | 7.090 | 7.090 | 8,054,400 |
| 2024-01-10 | 6.850 | 6.860 | 6.700 | 6.760 | 6.760 | 6,203,000 |
| 2024-01-09 | 6.720 | 6.930 | 6.680 | 6.790 | 6.790 | 6,719,000 |
| 2024-01-08 | 6.820 | 6.900 | 6.680 | 6.690 | 6.690 | 4,785,700 |
| 2024-01-05 | 7.040 | 7.050 | 6.780 | 6.830 | 6.830 | 6,892,873 |
| 2024-01-04 | 7.060 | 7.070 | 6.950 | 6.990 | 6.990 | 5,024,600 |
| 2024-01-03 | 7.060 | 7.100 | 6.980 | 7.080 | 7.080 | 5,026,901 |
| 2024-01-02 | 7.160 | 7.160 | 6.860 | 7.070 | 7.070 | 11,596,600 |
| 2023-12-29 | 6.960 | 7.190 | 6.940 | 7.180 | 7.180 | 7,966,900 |
| 2023-12-28 | 6.650 | 6.980 | 6.520 | 6.960 | 6.960 | 9,642,200 |
| 2023-12-27 | 6.750 | 6.760 | 6.610 | 6.630 | 6.630 | 5,570,200 |
| 2023-12-26 | 6.880 | 6.900 | 6.690 | 6.700 | 6.700 | 5,830,600 |
| 2023-12-25 | 6.880 | 7.080 | 6.830 | 6.910 | 6.910 | 9,446,342 |
| 2023-12-22 | 6.780 | 7.000 | 6.700 | 6.850 | 6.850 | 7,923,827 |
| 2023-12-21 | 6.760 | 6.810 | 6.620 | 6.770 | 6.770 | 5,289,200 |
| 2023-12-20 | 6.810 | 6.850 | 6.670 | 6.750 | 6.750 | 5,263,500 |
| 2023-12-19 | 6.800 | 6.850 | 6.710 | 6.770 | 6.770 | 4,792,990 |
| 2023-12-18 | 6.960 | 7.000 | 6.700 | 6.780 | 6.780 | 7,785,091 |
| 2023-12-15 | 7.100 | 7.180 | 6.920 | 6.960 | 6.960 | 9,036,768 |
| 2023-12-14 | 7.130 | 7.200 | 7.080 | 7.090 | 7.090 | 3,494,100 |
| 2023-12-13 | 7.140 | 7.200 | 7.100 | 7.120 | 7.120 | 3,542,900 |
| 2023-12-12 | 7.170 | 7.170 | 7.110 | 7.140 | 7.140 | 3,805,400 |
| 2023-12-11 | 7.060 | 7.220 | 7.060 | 7.160 | 7.160 | 5,570,000 |
| 2023-12-08 | 7.310 | 7.360 | 7.150 | 7.160 | 7.160 | 3,746,670 |
| 2023-12-07 | 7.250 | 7.280 | 7.160 | 7.250 | 7.250 | 3,852,800 |
| 2023-12-06 | 7.260 | 7.310 | 7.180 | 7.250 | 7.250 | 3,177,200 |
| 2023-12-05 | 7.410 | 7.490 | 7.240 | 7.260 | 7.260 | 5,678,292 |
| 2023-12-04 | 7.440 | 7.510 | 7.390 | 7.450 | 7.450 | 3,988,900 |
| 2023-12-01 | 7.420 | 7.520 | 7.380 | 7.440 | 7.440 | 4,814,200 |
| 2023-11-30 | 7.560 | 7.570 | 7.370 | 7.470 | 7.470 | 7,278,900 |
| 2023-11-29 | 7.800 | 7.970 | 7.560 | 7.590 | 7.590 | 7,471,378 |
| 2023-11-28 | 7.560 | 7.630 | 7.520 | 7.540 | 7.540 | 3,352,230 |
| 2023-11-27 | 7.630 | 7.790 | 7.550 | 7.590 | 7.590 | 7,018,100 |
| 2023-11-24 | 7.590 | 7.690 | 7.420 | 7.680 | 7.680 | 6,698,514 |
| 2023-11-23 | 7.540 | 7.620 | 7.500 | 7.600 | 7.600 | 3,236,800 |
| 2023-11-22 | 7.560 | 7.630 | 7.480 | 7.540 | 7.540 | 3,876,500 |
| 2023-11-21 | 7.720 | 7.730 | 7.580 | 7.590 | 7.590 | 4,430,400 |
| 2023-11-20 | 7.570 | 7.710 | 7.570 | 7.650 | 7.650 | 5,700,400 |
| 2023-11-17 | 7.580 | 7.650 | 7.530 | 7.590 | 7.590 | 3,537,501 |
| 2023-11-16 | 7.730 | 7.760 | 7.560 | 7.580 | 7.580 | 6,975,510 |
| 2023-11-15 | 7.660 | 7.830 | 7.610 | 7.800 | 7.800 | 11,755,834 |
| 2023-11-14 | 7.450 | 7.620 | 7.360 | 7.590 | 7.590 | 8,757,100 |
| 2023-11-13 | 7.400 | 7.520 | 7.330 | 7.410 | 7.410 | 4,708,700 |
| 2023-11-10 | 7.320 | 7.450 | 7.230 | 7.410 | 7.410 | 4,670,968 |
| 2023-11-09 | 7.400 | 7.440 | 7.330 | 7.360 | 7.360 | 4,207,400 |
| 2023-11-08 | 7.450 | 7.490 | 7.350 | 7.390 | 7.390 | 5,105,600 |
| 2023-11-07 | 7.460 | 7.520 | 7.380 | 7.450 | 7.450 | 5,024,969 |
| 2023-11-06 | 7.370 | 7.450 | 7.310 | 7.430 | 7.430 | 5,452,171 |
| 2023-11-03 | 7.320 | 7.460 | 7.280 | 7.310 | 7.310 | 6,256,700 |
| 2023-11-02 | 7.300 | 7.370 | 7.220 | 7.270 | 7.270 | 6,593,100 |
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.