Gresgying Digital Energy Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.630	8.630	8.390	8.430	8.430	7,641,100
2023-07-31	8.470	8.620	8.470	8.580	8.580	6,407,000
2023-07-28	8.530	8.580	8.380	8.470	8.470	5,320,001
2023-07-27	8.540	8.680	8.470	8.500	8.500	6,745,235
2023-07-26	8.680	8.690	8.410	8.450	8.450	6,060,000
2023-07-25	8.630	8.680	8.540	8.670	8.670	5,360,602
2023-07-24	8.430	8.650	8.340	8.570	8.570	7,069,983
2023-07-21	8.420	8.510	8.360	8.440	8.440	4,494,560
2023-07-20	8.510	8.610	8.310	8.390	8.390	7,657,689
2023-07-19	8.670	8.670	8.480	8.540	8.540	6,963,427
2023-07-18	8.800	8.850	8.580	8.630	8.630	10,399,762
2023-07-17	8.920	8.920	8.800	8.850	8.850	5,128,003
2023-07-14	8.950	8.990	8.840	8.850	8.850	6,955,079
2023-07-13	9.200	9.250	8.830	8.990	8.990	13,709,047
2023-07-12	9.750	9.860	9.120	9.180	9.180	15,553,329
2023-07-11	9.110	9.470	9.030	9.390	9.390	11,698,000
2023-07-10	9.150	9.260	9.100	9.150	9.150	3,325,721
2023-07-07	9.140	9.220	9.020	9.150	9.150	4,795,556
2023-07-06	9.250	9.260	9.130	9.180	9.180	4,021,700
2023-07-05	9.330	9.380	9.100	9.140	9.140	5,784,400
2023-07-04	9.460	9.540	9.270	9.330	9.330	10,240,758
2023-07-03	9.390	9.590	9.360	9.490	9.490	8,734,243
2023-06-30	9.280	9.600	9.240	9.380	9.380	8,711,146
2023-06-29	9.060	9.360	9.000	9.290	9.290	9,154,923
2023-06-28	9.300	9.310	8.920	9.070	9.070	12,479,241
2023-06-27	9.050	9.410	9.040	9.360	9.360	7,896,252
2023-06-26	9.310	9.350	9.140	9.140	9.140	8,261,970
2023-06-21	9.500	9.610	9.210	9.360	9.360	16,205,540
2023-06-20	10.240	10.280	9.500	9.510	9.510	29,177,650
2023-06-19	10.010	10.110	9.800	10.030	10.030	12,251,820
2023-06-16	10.130	10.200	9.910	10.010	10.010	10,039,001
2023-06-15	9.980	10.140	9.910	10.110	10.110	9,666,721
2023-06-14	10.150	10.240	9.880	10.000	10.000	11,630,101
2023-06-13	10.280	10.450	10.130	10.220	10.220	13,338,132
2023-06-12	10.140	10.300	9.900	10.200	10.200	12,263,284
2023-06-09	9.990	10.180	9.930	10.100	10.100	9,129,148
2023-06-08	10.010	10.400	9.800	9.910	9.910	13,950,169
2023-06-07	10.100	10.200	10.000	10.040	10.040	7,592,657
2023-06-06	10.380	10.490	10.010	10.050	10.050	14,016,013
2023-06-05	10.630	10.700	10.200	10.340	10.340	19,959,429
2023-06-02	10.240	10.620	10.150	10.490	10.490	27,416,356
2023-06-01	9.940	10.440	9.840	10.290	10.290	23,488,309
2023-05-31	10.060	10.120	9.890	9.990	9.990	11,816,229
2023-05-30	9.900	10.200	9.870	10.150	10.150	21,197,998
2023-05-29	10.390	10.470	9.820	9.910	9.910	26,361,560
2023-05-26	9.670	10.390	9.360	10.300	10.300	41,234,972
2023-05-25	9.230	9.980	9.230	9.790	9.790	37,281,767
2023-05-24	9.100	9.330	9.030	9.130	9.130	12,000,902
2023-05-23	9.540	9.580	9.160	9.170	9.170	14,635,556
2023-05-22	9.760	9.890	9.510	9.510	9.510	20,655,889
2023-05-19	9.720	10.020	9.680	9.750	9.750	15,390,624
2023-05-18	9.720	9.890	9.570	9.750	9.750	18,165,761
2023-05-17	9.880	10.260	9.710	9.730	9.730	23,749,718
2023-05-16	10.210	10.430	9.870	10.020	10.020	34,829,413
2023-05-15	9.800	10.440	9.720	10.180	10.180	37,556,851
2023-05-12	10.000	10.010	9.600	9.830	9.830	18,439,343
2023-05-11	9.900	10.370	9.760	10.090	10.090	37,741,047
2023-05-10	9.320	10.060	9.260	9.940	9.940	39,851,494
2023-05-09	9.710	9.770	9.210	9.250	9.250	30,333,757
2023-05-08	9.890	10.120	9.530	9.890	9.890	41,067,732

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.