Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.940 | 5.040 | 4.900 | 4.910 | 4.910 | 10,722,000 |
| 2022-05-10 | 4.860 | 5.030 | 4.860 | 4.970 | 4.970 | 8,512,900 |
| 2022-05-09 | 4.880 | 5.000 | 4.850 | 4.940 | 4.940 | 11,947,542 |
| 2022-05-06 | 4.760 | 5.050 | 4.640 | 4.870 | 4.870 | 20,679,555 |
| 2022-05-05 | 4.440 | 4.760 | 4.370 | 4.760 | 4.760 | 9,693,042 |
| 2022-04-29 | 4.200 | 4.360 | 4.180 | 4.330 | 4.330 | 10,075,500 |
| 2022-04-28 | 4.220 | 4.290 | 4.110 | 4.180 | 4.180 | 8,452,600 |
| 2022-04-27 | 4.260 | 4.310 | 4.020 | 4.220 | 4.220 | 13,442,655 |
| 2022-04-26 | 4.230 | 4.500 | 4.150 | 4.250 | 4.250 | 13,530,901 |
| 2022-04-25 | 4.510 | 4.510 | 4.200 | 4.250 | 4.250 | 12,682,404 |
| 2022-04-22 | 4.560 | 4.640 | 4.470 | 4.530 | 4.530 | 6,614,900 |
| 2022-04-21 | 4.680 | 4.830 | 4.540 | 4.560 | 4.560 | 13,281,700 |
| 2022-04-20 | 4.700 | 4.790 | 4.610 | 4.680 | 4.680 | 7,189,400 |
| 2022-04-19 | 4.720 | 4.820 | 4.670 | 4.720 | 4.720 | 5,649,600 |
| 2022-04-18 | 4.710 | 4.760 | 4.620 | 4.710 | 4.710 | 5,151,700 |
| 2022-04-15 | 4.880 | 4.900 | 4.670 | 4.730 | 4.730 | 5,974,001 |
| 2022-04-14 | 4.890 | 4.970 | 4.750 | 4.880 | 4.880 | 6,981,300 |
| 2022-04-13 | 5.060 | 5.080 | 4.850 | 4.850 | 4.850 | 7,687,100 |
| 2022-04-12 | 4.910 | 5.030 | 4.870 | 5.010 | 5.010 | 6,035,300 |
| 2022-04-11 | 5.040 | 5.170 | 4.860 | 4.920 | 4.920 | 11,129,500 |
| 2022-04-08 | 5.040 | 5.120 | 4.890 | 5.040 | 5.040 | 9,229,600 |
| 2022-04-07 | 5.120 | 5.140 | 5.000 | 5.040 | 5.040 | 9,606,800 |
| 2022-04-06 | 5.040 | 5.300 | 5.030 | 5.140 | 5.140 | 15,383,200 |
| 2022-04-01 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 7,875,681 |
| 2022-03-31 | 5.300 | 5.330 | 5.120 | 5.160 | 5.160 | 10,716,401 |
| 2022-03-30 | 5.290 | 5.340 | 5.200 | 5.260 | 5.260 | 8,783,601 |
| 2022-03-29 | 5.350 | 5.390 | 5.200 | 5.280 | 5.280 | 6,983,400 |
| 2022-03-28 | 5.290 | 5.430 | 5.170 | 5.290 | 5.290 | 12,014,500 |
| 2022-03-25 | 5.370 | 5.440 | 5.260 | 5.290 | 5.290 | 13,810,701 |
| 2022-03-24 | 5.500 | 5.550 | 5.340 | 5.450 | 5.450 | 12,092,201 |
| 2022-03-23 | 5.490 | 5.510 | 5.340 | 5.430 | 5.430 | 14,563,625 |
| 2022-03-22 | 5.500 | 5.550 | 5.370 | 5.410 | 5.410 | 14,706,500 |
| 2022-03-21 | 5.240 | 5.460 | 5.160 | 5.410 | 5.410 | 18,941,901 |
| 2022-03-18 | 5.120 | 5.280 | 5.100 | 5.170 | 5.170 | 11,448,401 |
| 2022-03-17 | 5.000 | 5.300 | 4.950 | 5.150 | 5.150 | 15,849,700 |
| 2022-03-16 | 4.910 | 5.040 | 4.770 | 4.930 | 4.930 | 18,383,101 |
| 2022-03-15 | 5.160 | 5.200 | 4.800 | 4.800 | 4.800 | 19,460,755 |
| 2022-03-14 | 5.410 | 5.430 | 5.160 | 5.170 | 5.170 | 23,751,801 |
| 2022-03-11 | 5.450 | 5.520 | 5.300 | 5.450 | 5.450 | 21,024,800 |
| 2022-03-10 | 5.460 | 5.590 | 5.270 | 5.510 | 5.510 | 23,586,543 |
| 2022-03-09 | 5.600 | 5.690 | 5.100 | 5.370 | 5.370 | 42,066,882 |
| 2022-03-08 | 5.840 | 5.850 | 5.530 | 5.550 | 5.550 | 30,461,200 |
| 2022-03-07 | 5.900 | 6.100 | 5.680 | 5.720 | 5.720 | 32,587,251 |
| 2022-03-04 | 5.760 | 6.180 | 5.700 | 5.890 | 5.890 | 40,900,403 |
| 2022-03-03 | 6.060 | 6.070 | 5.800 | 5.870 | 5.870 | 45,835,617 |
| 2022-03-02 | 6.130 | 6.300 | 5.850 | 6.190 | 6.190 | 71,343,420 |
| 2022-03-01 | 5.450 | 6.080 | 5.370 | 6.080 | 6.080 | 63,880,079 |
| 2022-02-28 | 5.260 | 5.780 | 5.130 | 5.530 | 5.530 | 62,298,201 |
| 2022-02-25 | 4.780 | 5.260 | 4.780 | 5.260 | 5.260 | 57,710,525 |
| 2022-02-24 | 4.700 | 4.930 | 4.690 | 4.780 | 4.780 | 27,879,397 |
| 2022-02-23 | 4.670 | 4.770 | 4.620 | 4.670 | 4.670 | 14,420,418 |
| 2022-02-22 | 4.430 | 4.790 | 4.420 | 4.660 | 4.660 | 24,834,700 |
| 2022-02-21 | 4.440 | 4.500 | 4.370 | 4.490 | 4.490 | 8,140,500 |
| 2022-02-18 | 4.440 | 4.550 | 4.360 | 4.420 | 4.420 | 15,215,137 |
| 2022-02-17 | 4.280 | 4.450 | 4.230 | 4.420 | 4.420 | 16,965,202 |
| 2022-02-16 | 4.160 | 4.300 | 4.150 | 4.290 | 4.290 | 6,866,900 |
| 2022-02-15 | 4.230 | 4.250 | 4.110 | 4.150 | 4.150 | 5,605,736 |
| 2022-02-14 | 4.290 | 4.310 | 4.200 | 4.230 | 4.230 | 5,062,647 |
| 2022-02-11 | 4.220 | 4.350 | 4.200 | 4.280 | 4.280 | 7,368,491 |
| 2022-02-10 | 4.290 | 4.300 | 4.210 | 4.250 | 4.250 | 5,539,900 |
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.