Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.670 | 8.050 | 7.470 | 7.590 | 7.590 | 48,630,015 |
| 2024-10-28 | 8.090 | 8.340 | 7.600 | 7.790 | 7.790 | 70,150,591 |
| 2024-10-25 | 7.280 | 8.100 | 7.100 | 8.090 | 8.090 | 103,151,852 |
| 2024-10-24 | 6.730 | 7.360 | 6.730 | 7.360 | 7.360 | 115,192,649 |
| 2024-10-23 | 6.000 | 6.690 | 6.000 | 6.690 | 6.690 | 68,690,984 |
| 2024-10-22 | 6.110 | 6.480 | 5.920 | 6.080 | 6.080 | 76,462,919 |
| 2024-10-21 | 5.440 | 5.890 | 5.410 | 5.890 | 5.890 | 43,091,440 |
| 2024-10-18 | 5.190 | 5.520 | 5.130 | 5.350 | 5.350 | 19,567,403 |
| 2024-10-17 | 5.300 | 5.330 | 5.190 | 5.200 | 5.200 | 7,437,600 |
| 2024-10-16 | 5.320 | 5.360 | 5.170 | 5.270 | 5.270 | 12,671,600 |
| 2024-10-15 | 5.150 | 5.570 | 5.080 | 5.360 | 5.360 | 23,198,198 |
| 2024-10-14 | 5.080 | 5.190 | 4.950 | 5.180 | 5.180 | 11,859,803 |
| 2024-10-11 | 5.090 | 5.140 | 4.880 | 4.940 | 4.940 | 11,319,427 |
| 2024-10-10 | 5.140 | 5.260 | 5.060 | 5.100 | 5.100 | 14,404,697 |
| 2024-10-09 | 5.760 | 5.760 | 5.200 | 5.200 | 5.200 | 26,103,962 |
| 2024-10-08 | 6.100 | 6.110 | 5.500 | 5.780 | 5.780 | 32,288,700 |
| 2024-09-30 | 5.310 | 5.560 | 5.130 | 5.550 | 5.550 | 23,031,008 |
| 2024-09-27 | 4.890 | 5.080 | 4.840 | 5.050 | 5.050 | 10,747,301 |
| 2024-09-26 | 4.720 | 4.820 | 4.620 | 4.810 | 4.810 | 11,883,464 |
| 2024-09-25 | 4.700 | 4.890 | 4.660 | 4.720 | 4.720 | 12,904,500 |
| 2024-09-24 | 4.570 | 4.660 | 4.460 | 4.650 | 4.650 | 13,961,000 |
| 2024-09-23 | 4.530 | 4.660 | 4.520 | 4.550 | 4.550 | 4,309,000 |
| 2024-09-20 | 4.630 | 4.660 | 4.490 | 4.530 | 4.530 | 5,139,000 |
| 2024-09-19 | 4.530 | 4.660 | 4.510 | 4.630 | 4.630 | 4,417,937 |
| 2024-09-18 | 4.430 | 4.560 | 4.390 | 4.500 | 4.500 | 4,067,400 |
| 2024-09-13 | 4.640 | 4.660 | 4.510 | 4.520 | 4.520 | 4,148,400 |
| 2024-09-12 | 4.600 | 4.720 | 4.600 | 4.660 | 4.660 | 3,802,405 |
| 2024-09-11 | 4.730 | 4.790 | 4.610 | 4.620 | 4.620 | 4,639,318 |
| 2024-09-10 | 4.670 | 4.810 | 4.580 | 4.780 | 4.780 | 6,769,593 |
| 2024-09-09 | 4.720 | 4.770 | 4.590 | 4.660 | 4.660 | 5,386,700 |
| 2024-09-06 | 4.850 | 4.850 | 4.690 | 4.740 | 4.740 | 4,082,300 |
| 2024-09-05 | 4.930 | 4.970 | 4.820 | 4.850 | 4.850 | 4,181,500 |
| 2024-09-04 | 4.970 | 4.980 | 4.880 | 4.920 | 4.920 | 4,415,000 |
| 2024-09-03 | 4.880 | 4.990 | 4.880 | 4.970 | 4.970 | 4,619,700 |
| 2024-09-02 | 5.070 | 5.090 | 4.880 | 4.910 | 4.910 | 6,619,135 |
| 2024-08-30 | 4.960 | 5.130 | 4.930 | 5.100 | 5.100 | 10,326,401 |
| 2024-08-29 | 4.820 | 5.020 | 4.820 | 5.020 | 5.020 | 4,543,500 |
| 2024-08-28 | 4.820 | 4.890 | 4.760 | 4.870 | 4.870 | 3,179,000 |
| 2024-08-27 | 4.960 | 4.960 | 4.800 | 4.840 | 4.840 | 4,784,100 |
| 2024-08-26 | 5.000 | 5.000 | 4.770 | 4.930 | 4.930 | 7,404,600 |
| 2024-08-23 | 4.900 | 4.940 | 4.570 | 4.790 | 4.790 | 11,672,273 |
| 2024-08-22 | 5.000 | 5.090 | 4.940 | 4.950 | 4.950 | 4,233,113 |
| 2024-08-21 | 5.050 | 5.100 | 5.040 | 5.070 | 5.070 | 2,353,079 |
| 2024-08-20 | 5.170 | 5.200 | 4.960 | 5.050 | 5.050 | 6,685,800 |
| 2024-08-19 | 5.200 | 5.270 | 5.140 | 5.210 | 5.210 | 2,562,000 |
| 2024-08-16 | 5.270 | 5.270 | 5.180 | 5.210 | 5.210 | 4,456,600 |
| 2024-08-15 | 5.230 | 5.300 | 5.180 | 5.270 | 5.270 | 3,558,000 |
| 2024-08-14 | 5.280 | 5.310 | 5.200 | 5.230 | 5.230 | 3,280,200 |
| 2024-08-13 | 5.350 | 5.350 | 5.170 | 5.270 | 5.270 | 4,988,200 |
| 2024-08-12 | 5.530 | 5.540 | 5.310 | 5.370 | 5.370 | 4,945,847 |
| 2024-08-09 | 5.570 | 5.610 | 5.500 | 5.520 | 5.520 | 3,509,139 |
| 2024-08-08 | 5.580 | 5.590 | 5.480 | 5.570 | 5.570 | 5,102,860 |
| 2024-08-07 | 5.730 | 5.780 | 5.530 | 5.590 | 5.590 | 13,359,029 |
| 2024-08-06 | 5.620 | 5.740 | 5.620 | 5.730 | 5.730 | 4,029,700 |
| 2024-08-05 | 5.690 | 5.750 | 5.590 | 5.600 | 5.600 | 5,680,900 |
| 2024-08-02 | 5.720 | 5.790 | 5.680 | 5.680 | 5.680 | 4,965,000 |
| 2024-08-01 | 5.780 | 5.910 | 5.720 | 5.760 | 5.760 | 6,147,800 |
| 2024-07-31 | 5.600 | 5.820 | 5.530 | 5.760 | 5.760 | 6,822,201 |
| 2024-07-30 | 5.550 | 5.720 | 5.450 | 5.600 | 5.600 | 5,786,101 |
| 2024-07-29 | 5.740 | 5.740 | 5.480 | 5.530 | 5.530 | 7,886,999 |
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.