Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 9.250 | 9.710 | 9.060 | 9.460 | 9.460 | 26,781,578 |
| 2022-11-03 | 9.000 | 9.500 | 8.890 | 9.220 | 9.220 | 29,466,755 |
| 2022-11-02 | 8.880 | 9.240 | 8.560 | 8.990 | 8.990 | 32,934,870 |
| 2022-11-01 | 8.490 | 9.010 | 8.330 | 8.880 | 8.880 | 42,574,048 |
| 2022-10-31 | 7.750 | 8.450 | 7.300 | 8.240 | 8.240 | 33,356,278 |
| 2022-10-28 | 8.530 | 8.540 | 7.650 | 7.720 | 7.720 | 30,645,923 |
| 2022-10-27 | 8.750 | 8.930 | 8.320 | 8.390 | 8.390 | 39,791,302 |
| 2022-10-26 | 7.750 | 8.450 | 7.660 | 8.450 | 8.450 | 32,761,400 |
| 2022-10-25 | 7.700 | 7.740 | 7.450 | 7.680 | 7.680 | 10,848,102 |
| 2022-10-24 | 7.860 | 8.000 | 7.690 | 7.750 | 7.750 | 14,077,457 |
| 2022-10-21 | 7.960 | 8.050 | 7.780 | 7.860 | 7.860 | 9,595,618 |
| 2022-10-20 | 8.150 | 8.290 | 7.720 | 7.920 | 7.920 | 19,676,800 |
| 2022-10-19 | 7.880 | 8.340 | 7.830 | 8.250 | 8.250 | 24,713,780 |
| 2022-10-18 | 7.770 | 8.090 | 7.710 | 7.880 | 7.880 | 13,326,400 |
| 2022-10-17 | 7.960 | 8.100 | 7.700 | 7.770 | 7.770 | 17,084,159 |
| 2022-10-14 | 7.850 | 8.100 | 7.730 | 8.020 | 8.020 | 14,260,800 |
| 2022-10-13 | 7.570 | 8.150 | 7.490 | 7.800 | 7.800 | 21,397,230 |
| 2022-10-12 | 7.170 | 7.580 | 7.020 | 7.570 | 7.570 | 11,788,001 |
| 2022-10-11 | 7.090 | 7.240 | 7.010 | 7.170 | 7.170 | 7,358,001 |
| 2022-10-10 | 7.290 | 7.550 | 7.020 | 7.070 | 7.070 | 10,743,301 |
| 2022-09-30 | 7.190 | 7.360 | 7.070 | 7.180 | 7.180 | 8,320,900 |
| 2022-09-29 | 7.280 | 7.480 | 7.210 | 7.270 | 7.270 | 9,903,286 |
| 2022-09-28 | 7.770 | 7.840 | 7.260 | 7.260 | 7.260 | 12,706,099 |
| 2022-09-27 | 7.700 | 7.830 | 7.450 | 7.770 | 7.770 | 13,277,317 |
| 2022-09-26 | 7.850 | 8.000 | 7.650 | 7.670 | 7.670 | 14,942,486 |
| 2022-09-23 | 8.270 | 8.350 | 7.820 | 7.850 | 7.850 | 16,320,804 |
| 2022-09-22 | 8.190 | 8.500 | 8.080 | 8.360 | 8.360 | 16,789,505 |
| 2022-09-21 | 8.200 | 8.340 | 7.930 | 8.200 | 8.200 | 15,905,503 |
| 2022-09-20 | 8.100 | 8.550 | 8.010 | 8.170 | 8.170 | 16,874,900 |
| 2022-09-19 | 8.130 | 8.230 | 7.810 | 7.880 | 7.880 | 14,998,800 |
| 2022-09-16 | 8.190 | 8.480 | 8.080 | 8.100 | 8.100 | 21,911,400 |
| 2022-09-15 | 9.060 | 9.060 | 8.100 | 8.200 | 8.200 | 36,646,333 |
| 2022-09-14 | 8.960 | 9.430 | 8.840 | 9.000 | 9.000 | 31,212,530 |
| 2022-09-13 | 8.860 | 9.080 | 8.600 | 9.000 | 9.000 | 21,105,200 |
| 2022-09-09 | 9.070 | 9.150 | 8.750 | 8.840 | 8.840 | 20,689,700 |
| 2022-09-08 | 9.030 | 9.180 | 8.770 | 9.080 | 9.080 | 30,646,006 |
| 2022-09-07 | 8.040 | 8.970 | 8.040 | 8.970 | 8.970 | 42,582,210 |
| 2022-09-06 | 8.020 | 8.330 | 7.650 | 8.150 | 8.150 | 23,727,300 |
| 2022-09-05 | 8.100 | 8.500 | 7.840 | 7.930 | 7.930 | 23,643,000 |
| 2022-09-02 | 7.490 | 8.090 | 7.490 | 8.020 | 8.020 | 22,945,608 |
| 2022-09-01 | 7.360 | 7.750 | 7.310 | 7.490 | 7.490 | 18,260,000 |
| 2022-08-31 | 7.650 | 7.760 | 7.270 | 7.300 | 7.300 | 24,744,800 |
| 2022-08-30 | 7.910 | 8.000 | 7.580 | 7.650 | 7.650 | 26,892,402 |
| 2022-08-29 | 8.290 | 8.420 | 7.850 | 7.910 | 7.910 | 31,116,691 |
| 2022-08-26 | 8.560 | 8.880 | 8.350 | 8.450 | 8.450 | 24,998,402 |
| 2022-08-25 | 8.740 | 8.840 | 8.200 | 8.410 | 8.410 | 29,218,035 |
| 2022-08-24 | 8.700 | 9.080 | 8.540 | 8.700 | 8.700 | 38,941,106 |
| 2022-08-23 | 8.020 | 8.780 | 8.020 | 8.700 | 8.700 | 42,306,002 |
| 2022-08-22 | 7.920 | 8.230 | 7.840 | 8.040 | 8.040 | 21,243,400 |
| 2022-08-19 | 8.200 | 8.200 | 7.730 | 7.940 | 7.940 | 31,105,761 |
| 2022-08-18 | 8.110 | 8.290 | 8.060 | 8.140 | 8.140 | 25,478,551 |
| 2022-08-17 | 8.330 | 8.350 | 7.950 | 8.070 | 8.070 | 41,207,959 |
| 2022-08-16 | 7.620 | 8.390 | 7.620 | 8.310 | 8.310 | 60,890,948 |
| 2022-08-15 | 7.590 | 7.880 | 7.520 | 7.630 | 7.630 | 55,036,846 |
| 2022-08-12 | 7.120 | 7.770 | 7.120 | 7.590 | 7.590 | 73,605,901 |
| 2022-08-11 | 7.020 | 7.070 | 6.860 | 7.060 | 7.060 | 26,248,563 |
| 2022-08-10 | 7.080 | 7.130 | 6.930 | 7.020 | 7.020 | 23,451,901 |
| 2022-08-09 | 6.890 | 7.160 | 6.800 | 7.070 | 7.070 | 29,861,261 |
| 2022-08-08 | 6.700 | 6.970 | 6.550 | 6.960 | 6.960 | 35,195,673 |
| 2022-08-05 | 6.690 | 6.720 | 6.510 | 6.680 | 6.680 | 24,358,089 |
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.