Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.250 | 4.340 | 4.220 | 4.280 | 4.280 | 7,318,574 |
| 2022-02-08 | 4.110 | 4.300 | 4.030 | 4.250 | 4.250 | 9,545,302 |
| 2022-02-07 | 4.150 | 4.190 | 4.100 | 4.110 | 4.110 | 5,485,566 |
| 2022-01-28 | 4.110 | 4.160 | 4.000 | 4.130 | 4.130 | 8,201,300 |
| 2022-01-27 | 4.020 | 4.030 | 3.970 | 3.980 | 3.980 | 5,811,235 |
| 2022-01-26 | 4.010 | 4.090 | 3.970 | 4.020 | 4.020 | 5,511,600 |
| 2022-01-25 | 4.070 | 4.110 | 3.980 | 4.000 | 4.000 | 8,061,001 |
| 2022-01-24 | 4.190 | 4.200 | 4.070 | 4.110 | 4.110 | 7,287,775 |
| 2022-01-21 | 4.270 | 4.270 | 4.150 | 4.150 | 4.150 | 9,813,700 |
| 2022-01-20 | 4.240 | 4.410 | 4.130 | 4.320 | 4.320 | 19,772,300 |
| 2022-01-19 | 4.260 | 4.370 | 4.190 | 4.240 | 4.240 | 11,858,300 |
| 2022-01-18 | 4.290 | 4.550 | 4.260 | 4.360 | 4.360 | 24,812,074 |
| 2022-01-17 | 4.130 | 4.270 | 4.130 | 4.210 | 4.210 | 9,941,901 |
| 2022-01-14 | 4.290 | 4.300 | 4.140 | 4.170 | 4.170 | 13,176,000 |
| 2022-01-13 | 4.370 | 4.380 | 4.260 | 4.280 | 4.280 | 13,097,600 |
| 2022-01-12 | 4.300 | 4.380 | 4.270 | 4.350 | 4.350 | 14,860,700 |
| 2022-01-11 | 4.490 | 4.530 | 4.330 | 4.350 | 4.350 | 26,583,500 |
| 2022-01-10 | 4.800 | 4.850 | 4.440 | 4.510 | 4.510 | 51,808,376 |
| 2022-01-07 | 4.380 | 4.580 | 4.350 | 4.580 | 4.580 | 25,968,501 |
| 2022-01-06 | 4.120 | 4.230 | 4.070 | 4.160 | 4.160 | 8,647,710 |
| 2022-01-05 | 4.210 | 4.240 | 4.090 | 4.090 | 4.090 | 10,394,810 |
| 2022-01-04 | 4.130 | 4.250 | 4.080 | 4.230 | 4.230 | 15,308,210 |
| 2021-12-31 | 3.990 | 4.140 | 3.990 | 4.090 | 4.090 | 11,967,030 |
| 2021-12-30 | 4.120 | 4.160 | 3.970 | 4.000 | 4.000 | 23,796,722 |
| 2021-12-29 | 4.150 | 4.170 | 4.080 | 4.100 | 4.100 | 8,346,900 |
| 2021-12-28 | 4.120 | 4.170 | 4.090 | 4.160 | 4.160 | 5,896,543 |
| 2021-12-27 | 4.080 | 4.190 | 4.060 | 4.120 | 4.120 | 7,830,677 |
| 2021-12-24 | 4.260 | 4.270 | 4.060 | 4.080 | 4.080 | 19,109,077 |
| 2021-12-23 | 4.330 | 4.360 | 4.240 | 4.300 | 4.300 | 14,053,202 |
| 2021-12-22 | 4.340 | 4.390 | 4.300 | 4.350 | 4.350 | 12,360,597 |
| 2021-12-21 | 4.340 | 4.390 | 4.300 | 4.360 | 4.360 | 14,864,100 |
| 2021-12-20 | 4.430 | 4.450 | 4.320 | 4.320 | 4.320 | 24,699,806 |
| 2021-12-17 | 4.840 | 4.940 | 4.530 | 4.540 | 4.540 | 41,528,030 |
| 2021-12-16 | 4.720 | 4.940 | 4.600 | 4.830 | 4.830 | 51,244,305 |
| 2021-12-15 | 4.280 | 4.720 | 4.270 | 4.720 | 4.720 | 60,342,769 |
| 2021-12-14 | 4.400 | 4.500 | 4.290 | 4.290 | 4.290 | 26,925,990 |
| 2021-12-13 | 4.510 | 4.510 | 4.320 | 4.370 | 4.370 | 29,944,958 |
| 2021-12-10 | 4.550 | 4.740 | 4.470 | 4.510 | 4.510 | 33,835,336 |
| 2021-12-09 | 4.700 | 4.700 | 4.430 | 4.460 | 4.460 | 31,570,678 |
| 2021-12-08 | 4.430 | 4.860 | 4.320 | 4.650 | 4.650 | 44,710,674 |
| 2021-12-07 | 4.460 | 4.510 | 4.370 | 4.420 | 4.420 | 21,142,095 |
| 2021-12-06 | 4.360 | 4.550 | 4.250 | 4.530 | 4.530 | 34,656,205 |
| 2021-12-03 | 4.380 | 4.430 | 4.280 | 4.340 | 4.340 | 18,621,601 |
| 2021-12-02 | 4.480 | 4.530 | 4.270 | 4.430 | 4.430 | 28,550,636 |
| 2021-12-01 | 4.510 | 4.610 | 4.330 | 4.470 | 4.470 | 37,422,910 |
| 2021-11-30 | 4.610 | 4.760 | 4.470 | 4.490 | 4.490 | 40,767,303 |
| 2021-11-29 | 4.420 | 4.790 | 4.220 | 4.670 | 4.670 | 62,348,017 |
| 2021-11-26 | 4.530 | 4.760 | 4.420 | 4.440 | 4.440 | 51,736,059 |
| 2021-11-25 | 5.100 | 5.120 | 4.680 | 4.730 | 4.730 | 80,699,033 |
| 2021-11-24 | 5.490 | 5.490 | 4.760 | 5.200 | 5.200 | 134,850,892 |
| 2021-11-23 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2,627,600 |
| 2021-11-22 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5,518,412 |
| 2021-11-19 | 4.160 | 4.180 | 4.040 | 4.130 | 4.130 | 8,971,118 |
| 2021-11-18 | 4.050 | 4.230 | 4.000 | 4.080 | 4.080 | 15,170,801 |
| 2021-11-17 | 3.960 | 4.040 | 3.940 | 4.010 | 4.010 | 13,804,501 |
| 2021-11-16 | 4.100 | 4.300 | 3.960 | 3.960 | 3.960 | 21,234,308 |
| 2021-11-15 | 4.010 | 4.170 | 3.940 | 4.100 | 4.100 | 22,720,928 |
| 2021-11-12 | 3.940 | 4.080 | 3.770 | 3.940 | 3.940 | 29,267,100 |
| 2021-11-11 | 3.590 | 3.940 | 3.570 | 3.940 | 3.940 | 21,697,416 |
| 2021-11-10 | 3.400 | 3.680 | 3.360 | 3.580 | 3.580 | 16,595,445 |
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.