Gresgying Digital Energy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.750	9.800	9.500	9.680	9.680	14,099,101
2023-05-04	9.660	10.020	9.550	9.810	9.810	28,376,783
2023-04-28	8.970	9.660	8.970	9.590	9.590	26,498,310
2023-04-27	8.720	9.230	8.450	9.020	9.020	17,982,000
2023-04-26	8.920	9.030	8.700	8.850	8.850	12,190,300
2023-04-25	9.060	9.280	8.690	8.930	8.930	13,936,188
2023-04-24	9.000	9.330	8.810	9.120	9.120	21,271,100
2023-04-21	8.690	9.300	8.650	9.050	9.050	28,042,131
2023-04-20	9.000	9.100	8.530	8.620	8.620	24,141,844
2023-04-19	9.070	9.290	8.800	9.060	9.060	13,624,601
2023-04-18	8.830	9.060	8.680	8.990	8.990	12,513,902
2023-04-17	8.840	8.960	8.760	8.820	8.820	8,691,675
2023-04-14	8.800	8.990	8.740	8.810	8.810	9,319,500
2023-04-13	8.940	9.280	8.780	8.820	8.820	19,424,564
2023-04-12	8.840	8.980	8.790	8.970	8.970	13,095,354
2023-04-11	8.470	8.870	8.390	8.850	8.850	18,324,114
2023-04-10	8.760	8.760	8.380	8.440	8.440	16,138,367
2023-04-07	8.300	8.750	8.260	8.700	8.700	20,805,876
2023-04-06	8.070	8.320	8.000	8.270	8.270	9,894,664
2023-04-04	8.160	8.310	8.030	8.060	8.060	9,900,274
2023-04-03	8.260	8.330	8.100	8.150	8.150	10,282,361
2023-03-31	8.330	8.490	8.190	8.290	8.290	7,024,611
2023-03-30	8.170	8.400	8.070	8.370	8.370	8,514,214
2023-03-29	8.220	8.290	8.070	8.130	8.130	10,470,197
2023-03-28	8.370	8.400	8.160	8.210	8.210	6,921,875
2023-03-27	8.500	8.530	8.290	8.350	8.350	10,936,881
2023-03-24	8.700	8.750	8.430	8.510	8.510	8,774,760
2023-03-23	8.710	8.810	8.510	8.580	8.580	7,316,196
2023-03-22	8.820	9.070	8.640	8.720	8.720	13,198,754
2023-03-21	8.550	8.940	8.440	8.820	8.820	13,473,330
2023-03-20	8.390	8.720	8.000	8.550	8.550	17,178,509
2023-03-17	8.700	8.700	8.320	8.370	8.370	12,615,372
2023-03-16	8.690	9.050	8.550	8.590	8.590	11,907,060
2023-03-15	8.570	8.790	8.500	8.690	8.690	6,827,166
2023-03-14	8.770	8.890	8.380	8.480	8.480	11,692,364
2023-03-13	8.610	8.810	8.510	8.780	8.780	10,099,109
2023-03-10	8.950	8.950	8.570	8.640	8.640	9,242,303
2023-03-09	8.980	9.030	8.850	8.890	8.890	6,594,551
2023-03-08	9.200	9.290	8.930	9.000	9.000	11,263,205
2023-03-07	9.350	9.420	9.140	9.200	9.200	9,014,786
2023-03-06	9.220	9.420	8.940	9.380	9.380	17,322,775
2023-03-03	9.180	9.310	9.180	9.220	9.220	7,677,445
2023-03-02	9.480	9.550	9.150	9.210	9.210	13,821,654
2023-03-01	9.440	9.540	9.380	9.470	9.470	8,073,904
2023-02-28	9.470	9.560	9.280	9.480	9.480	10,358,698
2023-02-27	9.600	9.650	9.330	9.400	9.400	14,045,700
2023-02-24	9.720	9.850	9.580	9.680	9.680	13,089,217
2023-02-23	9.580	9.800	9.430	9.670	9.670	21,570,080
2023-02-22	9.100	9.880	9.000	9.570	9.570	28,583,649
2023-02-21	9.000	9.250	8.750	9.200	9.200	21,804,181
2023-02-20	8.980	9.240	8.810	8.980	8.980	18,433,684
2023-02-17	9.520	9.600	8.850	8.980	8.980	37,399,828
2023-02-16	9.880	9.880	9.170	9.620	9.620	58,481,957
2023-02-15	10.080	10.640	9.760	10.180	10.180	50,986,980
2023-02-14	9.760	10.190	9.600	9.950	9.950	29,695,738
2023-02-13	9.160	9.900	9.120	9.730	9.730	35,012,991
2023-02-10	9.390	9.400	8.980	9.160	9.160	16,099,977
2023-02-09	9.510	9.600	9.290	9.330	9.330	19,729,341
2023-02-08	9.320	9.490	9.180	9.350	9.350	16,794,295
2023-02-07	9.220	9.700	9.210	9.520	9.520	30,395,762

← NewerPage 15 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.