Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7.190 | 7.310 | 7.150 | 7.260 | 7.260 | 6,120,101 |
| 2023-10-31 | 7.310 | 7.340 | 7.140 | 7.210 | 7.210 | 10,183,880 |
| 2023-10-30 | 6.980 | 7.290 | 6.980 | 7.250 | 7.250 | 8,550,200 |
| 2023-10-27 | 6.700 | 7.030 | 6.680 | 6.990 | 6.990 | 10,786,116 |
| 2023-10-26 | 6.760 | 6.800 | 6.530 | 6.740 | 6.740 | 6,583,494 |
| 2023-10-25 | 6.600 | 6.840 | 6.600 | 6.720 | 6.720 | 6,316,900 |
| 2023-10-24 | 6.540 | 6.680 | 6.460 | 6.580 | 6.580 | 8,212,303 |
| 2023-10-23 | 6.700 | 6.700 | 6.450 | 6.500 | 6.500 | 7,424,468 |
| 2023-10-20 | 6.700 | 6.780 | 6.650 | 6.700 | 6.700 | 5,099,528 |
| 2023-10-19 | 6.850 | 6.890 | 6.730 | 6.750 | 6.750 | 4,728,876 |
| 2023-10-18 | 7.000 | 7.000 | 6.850 | 6.860 | 6.860 | 4,152,194 |
| 2023-10-17 | 6.950 | 7.030 | 6.890 | 7.020 | 7.020 | 4,318,504 |
| 2023-10-16 | 7.090 | 7.150 | 6.950 | 6.990 | 6.990 | 6,627,104 |
| 2023-10-13 | 7.220 | 7.250 | 7.030 | 7.120 | 7.120 | 11,617,100 |
| 2023-10-12 | 6.940 | 7.580 | 6.940 | 7.290 | 7.290 | 22,143,006 |
| 2023-10-11 | 7.480 | 7.480 | 6.800 | 6.890 | 6.890 | 25,716,169 |
| 2023-10-10 | 7.360 | 7.520 | 7.210 | 7.410 | 7.410 | 18,599,310 |
| 2023-10-09 | 7.640 | 7.800 | 7.150 | 7.310 | 7.310 | 24,477,675 |
| 2023-09-28 | 7.090 | 7.180 | 7.060 | 7.090 | 7.090 | 5,084,508 |
| 2023-09-27 | 7.050 | 7.230 | 7.030 | 7.090 | 7.090 | 5,675,636 |
| 2023-09-26 | 7.180 | 7.220 | 7.050 | 7.070 | 7.070 | 4,663,200 |
| 2023-09-25 | 7.310 | 7.370 | 7.170 | 7.180 | 7.180 | 4,993,714 |
| 2023-09-22 | 7.190 | 7.350 | 7.100 | 7.350 | 7.350 | 6,137,273 |
| 2023-09-21 | 7.250 | 7.300 | 7.160 | 7.190 | 7.190 | 3,501,700 |
| 2023-09-20 | 7.370 | 7.410 | 7.240 | 7.250 | 7.250 | 3,602,200 |
| 2023-09-19 | 7.490 | 7.560 | 7.340 | 7.380 | 7.380 | 4,334,905 |
| 2023-09-18 | 7.490 | 7.590 | 7.390 | 7.520 | 7.520 | 4,181,101 |
| 2023-09-15 | 7.670 | 7.700 | 7.480 | 7.490 | 7.490 | 6,582,201 |
| 2023-09-14 | 7.700 | 7.780 | 7.640 | 7.660 | 7.660 | 3,191,100 |
| 2023-09-13 | 7.770 | 7.810 | 7.670 | 7.710 | 7.710 | 3,782,600 |
| 2023-09-12 | 7.810 | 7.860 | 7.740 | 7.800 | 7.800 | 4,365,878 |
| 2023-09-11 | 7.810 | 7.820 | 7.720 | 7.780 | 7.780 | 3,705,700 |
| 2023-09-08 | 7.730 | 7.820 | 7.720 | 7.770 | 7.770 | 3,395,456 |
| 2023-09-07 | 7.960 | 7.970 | 7.750 | 7.750 | 7.750 | 4,835,200 |
| 2023-09-06 | 7.950 | 7.970 | 7.850 | 7.930 | 7.930 | 3,851,601 |
| 2023-09-05 | 8.010 | 8.040 | 7.860 | 7.950 | 7.950 | 5,544,802 |
| 2023-09-04 | 7.820 | 8.020 | 7.730 | 7.990 | 7.990 | 7,694,600 |
| 2023-09-01 | 7.730 | 7.850 | 7.660 | 7.800 | 7.800 | 5,374,200 |
| 2023-08-31 | 7.920 | 7.920 | 7.720 | 7.780 | 7.780 | 6,383,201 |
| 2023-08-30 | 8.160 | 8.270 | 7.900 | 7.950 | 7.950 | 11,078,740 |
| 2023-08-29 | 7.810 | 8.340 | 7.790 | 8.170 | 8.170 | 13,237,508 |
| 2023-08-28 | 8.520 | 8.620 | 7.830 | 7.880 | 7.880 | 16,883,791 |
| 2023-08-25 | 8.370 | 8.410 | 8.100 | 8.160 | 8.160 | 10,465,833 |
| 2023-08-24 | 8.490 | 8.650 | 8.350 | 8.440 | 8.440 | 7,634,100 |
| 2023-08-23 | 8.680 | 8.710 | 8.330 | 8.510 | 8.510 | 12,673,483 |
| 2023-08-22 | 8.720 | 8.810 | 8.510 | 8.730 | 8.730 | 15,530,357 |
| 2023-08-21 | 8.710 | 8.940 | 8.590 | 8.760 | 8.760 | 20,308,276 |
| 2023-08-18 | 8.570 | 8.980 | 8.510 | 8.700 | 8.700 | 35,615,731 |
| 2023-08-17 | 7.900 | 8.620 | 7.840 | 8.620 | 8.620 | 33,586,079 |
| 2023-08-16 | 7.710 | 7.930 | 7.680 | 7.840 | 7.840 | 9,809,100 |
| 2023-08-15 | 7.670 | 7.750 | 7.630 | 7.730 | 7.730 | 5,792,400 |
| 2023-08-14 | 7.620 | 7.760 | 7.580 | 7.720 | 7.720 | 7,110,449 |
| 2023-08-11 | 7.810 | 7.820 | 7.570 | 7.610 | 7.610 | 12,232,701 |
| 2023-08-10 | 7.990 | 8.040 | 7.730 | 7.790 | 7.790 | 14,141,118 |
| 2023-08-09 | 8.060 | 8.090 | 7.940 | 8.000 | 8.000 | 11,331,376 |
| 2023-08-08 | 8.330 | 8.360 | 8.040 | 8.060 | 8.060 | 10,548,200 |
| 2023-08-07 | 8.460 | 8.530 | 8.330 | 8.340 | 8.340 | 5,840,700 |
| 2023-08-04 | 8.390 | 8.500 | 8.320 | 8.470 | 8.470 | 7,383,901 |
| 2023-08-03 | 8.390 | 8.410 | 8.330 | 8.350 | 8.350 | 4,126,100 |
| 2023-08-02 | 8.440 | 8.490 | 8.350 | 8.380 | 8.380 | 5,369,600 |
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.