GreenTech Environmental Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.800	11.090	10.780	10.970	10.970	261,621
2024-07-25	10.700	11.140	10.700	10.770	10.770	405,422
2024-07-24	10.590	11.030	10.590	10.750	10.750	508,306
2024-07-23	11.150	11.430	11.010	11.010	11.010	324,175
2024-07-22	10.920	11.150	10.920	11.090	11.090	165,697
2024-07-19	10.820	11.150	10.720	11.050	11.050	320,130
2024-07-18	10.870	10.930	10.580	10.820	10.820	289,978
2024-07-17	11.050	11.070	10.830	10.870	10.870	168,920
2024-07-16	11.090	11.210	10.860	10.940	10.940	294,319
2024-07-15	11.290	11.290	11.040	11.080	11.080	256,798
2024-07-12	11.270	11.540	11.260	11.350	11.350	247,701
2024-07-11	11.210	11.380	11.140	11.350	11.350	450,054
2024-07-10	11.160	11.350	10.530	11.030	11.030	402,077
2024-07-09	11.040	11.270	10.950	11.270	11.270	451,009
2024-07-08	10.970	11.310	10.960	10.970	10.970	310,073
2024-07-05	11.600	11.600	11.600	11.600	11.600	0
2024-07-04	11.890	11.960	11.500	11.600	11.600	474,284
2024-07-03	11.980	11.990	11.770	11.920	11.920	274,442
2024-07-02	11.730	12.000	11.730	11.960	11.960	197,209
2024-07-01	11.830	11.990	11.500	11.800	11.800	519,002
2024-06-28	11.630	12.120	11.610	11.920	11.920	675,769
2024-06-27	11.900	11.990	11.660	11.680	11.680	339,459
2024-06-26	11.420	11.900	11.230	11.880	11.880	471,822
2024-06-25	11.450	11.570	11.260	11.380	11.380	392,963
2024-06-24	11.890	11.890	11.310	11.350	11.350	1,111,887
2024-06-21	12.290	12.290	11.880	12.020	12.020	678,163
2024-06-20	12.110	12.370	11.970	12.330	12.330	562,846
2024-06-19	12.410	12.500	12.100	12.120	12.120	439,840
2024-06-18	12.130	12.440	12.130	12.410	12.410	329,597
2024-06-17	12.130	12.300	12.020	12.220	12.220	270,429
2024-06-14	12.330	12.350	12.030	12.280	12.280	272,853
2024-06-13	12.150	12.490	11.930	12.400	12.400	431,881
2024-06-12	12.230	12.440	12.160	12.320	12.320	381,741
2024-06-11	11.950	12.280	11.640	12.240	12.240	492,922
2024-06-07	11.780	12.280	11.780	12.160	12.160	794,349
2024-06-06	12.020	12.140	11.520	11.640	11.640	729,138
2024-06-05	12.200	12.270	11.810	12.030	12.030	488,937
2024-06-04	12.650	12.690	12.100	12.300	12.300	668,481
2024-06-03	13.240	13.240	12.600	12.720	12.720	562,004
2024-05-31	12.890	13.290	12.890	13.190	13.190	363,096
2024-05-30	13.160	13.470	13.000	13.000	13.000	569,627
2024-05-29	13.010	13.490	12.800	13.160	13.160	720,048
2024-05-28	13.070	13.100	12.810	12.850	12.850	271,119
2024-05-27	12.750	13.070	12.630	13.020	13.020	578,204
2024-05-24	12.930	13.080	12.670	12.770	12.770	426,041
2024-05-23	13.150	13.150	12.700	12.800	12.800	508,560
2024-05-22	12.980	13.240	12.950	13.150	13.150	460,954
2024-05-21	13.360	13.430	12.900	13.000	13.000	703,582
2024-05-20	13.280	13.700	13.280	13.440	13.440	758,562
2024-05-17	12.840	13.330	12.840	13.330	13.330	473,982
2024-05-16	12.800	13.030	12.760	12.840	12.840	357,101
2024-05-15	12.820	12.970	12.550	12.640	12.640	471,764
2024-05-14	12.740	12.880	12.710	12.800	12.800	363,584
2024-05-13	13.160	13.160	12.670	12.710	12.710	438,921
2024-05-10	13.310	13.310	12.960	13.000	13.000	404,618
2024-05-09	13.010	13.290	12.940	13.250	13.250	523,623
2024-05-08	13.050	13.210	12.840	12.990	12.990	458,812
2024-05-07	13.110	13.190	12.980	13.110	13.110	489,504
2024-05-06	12.840	13.180	12.840	13.090	13.090	628,001
2024-04-30	12.690	12.920	12.540	12.780	12.780	675,928

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.0610 CNY
2021-07-15	0.0700 CNY
2020-07-31	0.0730 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.