Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.370 | 6.710 | 6.360 | 6.690 | 6.690 | 35,698,500 |
| 2022-08-03 | 6.500 | 6.760 | 6.240 | 6.300 | 6.300 | 35,531,701 |
| 2022-08-02 | 6.500 | 6.700 | 6.280 | 6.410 | 6.410 | 42,367,590 |
| 2022-08-01 | 6.650 | 6.770 | 6.450 | 6.540 | 6.540 | 46,714,303 |
| 2022-07-29 | 6.550 | 7.030 | 6.520 | 6.610 | 6.610 | 88,477,040 |
| 2022-07-28 | 5.970 | 6.480 | 5.960 | 6.480 | 6.480 | 66,946,497 |
| 2022-07-27 | 5.900 | 5.980 | 5.820 | 5.890 | 5.890 | 9,612,600 |
| 2022-07-26 | 5.840 | 5.940 | 5.660 | 5.920 | 5.920 | 9,802,082 |
| 2022-07-25 | 6.000 | 6.040 | 5.750 | 5.780 | 5.780 | 15,494,601 |
| 2022-07-22 | 6.150 | 6.340 | 5.980 | 5.980 | 5.980 | 18,554,003 |
| 2022-07-21 | 6.230 | 6.390 | 6.050 | 6.220 | 6.220 | 24,685,906 |
| 2022-07-20 | 6.200 | 6.400 | 6.070 | 6.210 | 6.210 | 35,424,611 |
| 2022-07-19 | 5.720 | 6.180 | 5.700 | 6.000 | 6.000 | 24,691,584 |
| 2022-07-18 | 5.700 | 5.780 | 5.600 | 5.700 | 5.700 | 12,914,231 |
| 2022-07-15 | 5.850 | 5.850 | 5.580 | 5.680 | 5.680 | 21,899,460 |
| 2022-07-14 | 5.520 | 6.040 | 5.490 | 5.930 | 5.930 | 34,945,840 |
| 2022-07-13 | 5.460 | 5.560 | 5.430 | 5.520 | 5.520 | 7,421,501 |
| 2022-07-12 | 5.610 | 5.630 | 5.480 | 5.510 | 5.510 | 8,676,100 |
| 2022-07-11 | 5.460 | 5.670 | 5.370 | 5.640 | 5.640 | 14,411,968 |
| 2022-07-08 | 5.690 | 5.760 | 5.490 | 5.500 | 5.500 | 15,023,068 |
| 2022-07-07 | 5.550 | 5.780 | 5.520 | 5.690 | 5.690 | 22,031,500 |
| 2022-07-06 | 5.500 | 5.540 | 5.340 | 5.530 | 5.530 | 10,368,610 |
| 2022-07-05 | 5.570 | 5.620 | 5.320 | 5.460 | 5.460 | 15,166,064 |
| 2022-07-04 | 5.620 | 5.740 | 5.490 | 5.620 | 5.620 | 18,546,186 |
| 2022-07-01 | 5.800 | 5.850 | 5.580 | 5.600 | 5.600 | 15,583,160 |
| 2022-06-30 | 5.860 | 5.960 | 5.680 | 5.780 | 5.780 | 23,868,339 |
| 2022-06-29 | 6.350 | 6.350 | 5.910 | 5.910 | 5.910 | 24,237,501 |
| 2022-06-28 | 6.330 | 6.530 | 6.230 | 6.350 | 6.350 | 24,055,834 |
| 2022-06-27 | 6.490 | 6.500 | 6.180 | 6.310 | 6.310 | 26,084,074 |
| 2022-06-24 | 6.460 | 6.620 | 6.350 | 6.450 | 6.450 | 29,442,402 |
| 2022-06-23 | 6.200 | 6.820 | 6.100 | 6.600 | 6.600 | 43,435,907 |
| 2022-06-22 | 6.230 | 6.520 | 6.080 | 6.280 | 6.280 | 39,051,145 |
| 2022-06-21 | 6.170 | 6.540 | 6.100 | 6.220 | 6.220 | 58,902,183 |
| 2022-06-20 | 5.530 | 6.000 | 5.440 | 6.000 | 6.000 | 27,816,040 |
| 2022-06-17 | 5.430 | 5.620 | 5.400 | 5.450 | 5.450 | 12,256,000 |
| 2022-06-16 | 5.670 | 5.920 | 5.470 | 5.490 | 5.490 | 21,517,000 |
| 2022-06-15 | 5.700 | 5.730 | 5.560 | 5.640 | 5.640 | 15,549,284 |
| 2022-06-14 | 5.510 | 6.030 | 5.350 | 5.710 | 5.710 | 26,131,839 |
| 2022-06-13 | 5.650 | 5.980 | 5.460 | 5.500 | 5.500 | 23,446,340 |
| 2022-06-10 | 5.320 | 5.630 | 5.270 | 5.600 | 5.600 | 19,689,600 |
| 2022-06-09 | 5.620 | 5.660 | 5.350 | 5.390 | 5.390 | 14,970,099 |
| 2022-06-08 | 5.820 | 5.820 | 5.490 | 5.630 | 5.630 | 21,423,357 |
| 2022-06-07 | 5.530 | 6.140 | 5.490 | 5.850 | 5.850 | 31,722,032 |
| 2022-06-06 | 5.720 | 6.010 | 5.460 | 5.750 | 5.750 | 40,082,430 |
| 2022-06-02 | 5.420 | 5.470 | 5.300 | 5.460 | 5.460 | 6,484,600 |
| 2022-06-01 | 5.410 | 5.490 | 5.390 | 5.420 | 5.420 | 5,386,701 |
| 2022-05-31 | 5.410 | 5.470 | 5.320 | 5.440 | 5.440 | 6,374,672 |
| 2022-05-30 | 5.490 | 5.540 | 5.380 | 5.440 | 5.440 | 6,073,895 |
| 2022-05-27 | 5.460 | 5.500 | 5.360 | 5.500 | 5.500 | 8,977,452 |
| 2022-05-26 | 5.300 | 5.600 | 5.260 | 5.470 | 5.470 | 13,574,746 |
| 2022-05-25 | 5.300 | 5.380 | 5.190 | 5.280 | 5.280 | 8,523,100 |
| 2022-05-24 | 5.620 | 5.650 | 5.280 | 5.280 | 5.280 | 14,989,630 |
| 2022-05-23 | 5.450 | 5.670 | 5.370 | 5.600 | 5.600 | 12,127,100 |
| 2022-05-20 | 5.420 | 5.480 | 5.190 | 5.460 | 5.460 | 10,578,750 |
| 2022-05-19 | 5.170 | 5.500 | 5.170 | 5.430 | 5.430 | 12,602,000 |
| 2022-05-18 | 5.280 | 5.350 | 5.220 | 5.270 | 5.270 | 9,760,202 |
| 2022-05-17 | 5.360 | 5.520 | 5.210 | 5.270 | 5.270 | 21,140,456 |
| 2022-05-16 | 4.870 | 5.360 | 4.820 | 5.360 | 5.360 | 21,589,940 |
| 2022-05-13 | 4.860 | 4.890 | 4.770 | 4.870 | 4.870 | 4,861,700 |
| 2022-05-12 | 4.910 | 4.940 | 4.780 | 4.830 | 4.830 | 6,914,602 |
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.