Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.960 | 9.960 | 9.480 | 9.610 | 9.610 | 64,332,891 |
| 2023-02-03 | 9.070 | 9.090 | 8.830 | 9.050 | 9.050 | 11,836,451 |
| 2023-02-02 | 9.000 | 9.080 | 8.910 | 9.050 | 9.050 | 10,758,413 |
| 2023-02-01 | 9.050 | 9.140 | 8.860 | 9.000 | 9.000 | 13,058,758 |
| 2023-01-31 | 8.940 | 9.160 | 8.730 | 9.040 | 9.040 | 19,425,189 |
| 2023-01-30 | 9.280 | 9.470 | 8.970 | 9.030 | 9.030 | 21,235,054 |
| 2023-01-20 | 9.020 | 9.270 | 8.700 | 9.130 | 9.130 | 23,532,208 |
| 2023-01-19 | 9.170 | 9.290 | 8.820 | 8.840 | 8.840 | 31,567,312 |
| 2023-01-18 | 8.310 | 9.080 | 8.300 | 9.080 | 9.080 | 33,931,102 |
| 2023-01-17 | 8.320 | 8.400 | 8.210 | 8.250 | 8.250 | 10,649,314 |
| 2023-01-16 | 8.680 | 8.680 | 8.210 | 8.290 | 8.290 | 18,081,602 |
| 2023-01-13 | 8.760 | 8.940 | 8.480 | 8.540 | 8.540 | 22,575,554 |
| 2023-01-12 | 8.930 | 9.180 | 8.550 | 8.610 | 8.610 | 47,463,705 |
| 2023-01-11 | 8.390 | 9.090 | 8.390 | 8.800 | 8.800 | 62,014,285 |
| 2023-01-10 | 8.160 | 8.620 | 8.060 | 8.260 | 8.260 | 21,689,137 |
| 2023-01-09 | 7.830 | 7.970 | 7.730 | 7.950 | 7.950 | 9,050,050 |
| 2023-01-06 | 7.800 | 7.950 | 7.710 | 7.800 | 7.800 | 6,592,600 |
| 2023-01-05 | 7.650 | 7.850 | 7.600 | 7.790 | 7.790 | 8,158,301 |
| 2023-01-04 | 7.880 | 7.880 | 7.660 | 7.660 | 7.660 | 6,192,318 |
| 2023-01-03 | 7.790 | 7.920 | 7.630 | 7.870 | 7.870 | 7,474,914 |
| 2022-12-30 | 7.930 | 7.980 | 7.780 | 7.790 | 7.790 | 9,540,065 |
| 2022-12-29 | 7.580 | 7.980 | 6.770 | 7.780 | 7.780 | 15,838,675 |
| 2022-12-28 | 7.530 | 7.570 | 7.440 | 7.520 | 7.520 | 7,561,501 |
| 2022-12-27 | 7.390 | 7.450 | 7.250 | 7.380 | 7.380 | 4,396,000 |
| 2022-12-26 | 7.180 | 7.420 | 7.110 | 7.350 | 7.350 | 6,164,276 |
| 2022-12-23 | 7.080 | 7.340 | 7.010 | 7.150 | 7.150 | 7,280,152 |
| 2022-12-22 | 7.350 | 7.390 | 7.050 | 7.090 | 7.090 | 6,619,372 |
| 2022-12-21 | 7.430 | 7.430 | 7.230 | 7.300 | 7.300 | 4,830,963 |
| 2022-12-20 | 7.360 | 7.460 | 7.290 | 7.440 | 7.440 | 4,529,972 |
| 2022-12-19 | 7.560 | 7.660 | 7.300 | 7.360 | 7.360 | 8,875,800 |
| 2022-12-16 | 8.000 | 8.000 | 7.580 | 7.580 | 7.580 | 11,303,432 |
| 2022-12-15 | 8.120 | 8.190 | 7.970 | 8.070 | 8.070 | 6,486,983 |
| 2022-12-14 | 7.820 | 8.090 | 7.800 | 8.050 | 8.050 | 7,595,344 |
| 2022-12-13 | 7.900 | 7.990 | 7.810 | 7.830 | 7.830 | 5,020,432 |
| 2022-12-12 | 8.040 | 8.080 | 7.820 | 7.930 | 7.930 | 7,412,561 |
| 2022-12-09 | 8.140 | 8.170 | 7.980 | 8.030 | 8.030 | 10,419,409 |
| 2022-12-08 | 8.090 | 8.230 | 7.970 | 8.140 | 8.140 | 10,049,856 |
| 2022-12-07 | 8.210 | 8.250 | 8.050 | 8.110 | 8.110 | 9,047,403 |
| 2022-12-06 | 8.320 | 8.340 | 8.200 | 8.260 | 8.260 | 11,393,016 |
| 2022-12-05 | 8.510 | 8.620 | 8.300 | 8.360 | 8.360 | 20,551,163 |
| 2022-12-02 | 8.400 | 8.790 | 8.310 | 8.670 | 8.670 | 19,768,951 |
| 2022-12-01 | 8.420 | 8.520 | 8.310 | 8.360 | 8.360 | 11,836,769 |
| 2022-11-30 | 8.370 | 8.440 | 8.280 | 8.400 | 8.400 | 9,807,304 |
| 2022-11-29 | 8.380 | 8.550 | 8.260 | 8.370 | 8.370 | 18,464,168 |
| 2022-11-28 | 8.610 | 8.750 | 8.250 | 8.300 | 8.300 | 17,485,844 |
| 2022-11-25 | 9.310 | 9.370 | 8.540 | 8.710 | 8.710 | 32,688,985 |
| 2022-11-24 | 9.050 | 9.430 | 9.000 | 9.370 | 9.370 | 45,915,364 |
| 2022-11-23 | 8.170 | 8.790 | 7.930 | 8.730 | 8.730 | 35,350,247 |
| 2022-11-22 | 8.380 | 8.410 | 8.100 | 8.180 | 8.180 | 12,794,988 |
| 2022-11-21 | 8.360 | 8.580 | 8.290 | 8.390 | 8.390 | 13,713,000 |
| 2022-11-18 | 8.560 | 8.590 | 8.340 | 8.360 | 8.360 | 12,532,698 |
| 2022-11-17 | 8.470 | 8.570 | 8.270 | 8.550 | 8.550 | 12,331,470 |
| 2022-11-16 | 8.750 | 8.810 | 8.480 | 8.550 | 8.550 | 13,009,977 |
| 2022-11-15 | 8.490 | 8.890 | 8.340 | 8.750 | 8.750 | 16,657,900 |
| 2022-11-14 | 8.830 | 8.880 | 8.300 | 8.420 | 8.420 | 29,011,697 |
| 2022-11-11 | 9.220 | 9.570 | 8.680 | 8.850 | 8.850 | 39,774,347 |
| 2022-11-10 | 8.990 | 9.460 | 8.900 | 9.100 | 9.100 | 30,874,415 |
| 2022-11-09 | 9.110 | 9.330 | 9.010 | 9.030 | 9.030 | 25,076,440 |
| 2022-11-08 | 10.150 | 10.150 | 9.140 | 9.140 | 9.140 | 47,188,894 |
| 2022-11-07 | 9.520 | 10.410 | 9.470 | 10.160 | 10.160 | 51,222,455 |
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.