GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.690	12.920	12.540	12.780	12.780	675,928
2024-04-29	12.300	12.790	12.210	12.620	12.620	866,858
2024-04-26	12.200	12.380	11.820	12.300	12.300	578,333
2024-04-25	12.110	12.330	12.030	12.220	12.220	433,337
2024-04-24	11.610	12.200	11.590	12.120	12.120	578,728
2024-04-23	11.450	11.760	11.410	11.560	11.560	539,836
2024-04-22	11.470	11.630	11.000	11.450	11.450	681,181
2024-04-19	11.890	11.890	11.480	11.630	11.630	537,524
2024-04-18	11.720	11.980	11.530	11.890	11.890	553,009
2024-04-17	11.080	11.940	11.050	11.900	11.900	890,756
2024-04-16	11.690	11.690	11.020	11.040	11.040	1,012,917
2024-04-15	12.750	12.960	11.650	11.720	11.720	1,261,897
2024-04-12	13.120	13.250	12.810	12.820	12.820	466,862
2024-04-11	12.880	13.350	12.700	13.090	13.090	404,348
2024-04-10	13.370	13.370	12.880	12.930	12.930	515,173
2024-04-09	13.320	13.390	13.150	13.340	13.340	362,778
2024-04-08	13.810	13.920	13.100	13.140	13.140	830,324
2024-04-03	13.850	13.920	13.630	13.800	13.800	436,625
2024-04-02	13.850	13.940	13.620	13.850	13.850	722,377
2024-04-01	13.400	13.780	13.400	13.780	13.780	618,812
2024-03-29	13.180	13.570	13.170	13.400	13.400	358,392
2024-03-28	12.810	13.280	12.780	13.180	13.180	633,257
2024-03-27	13.120	13.320	12.730	12.730	12.730	528,980
2024-03-26	13.290	13.390	12.940	13.240	13.240	509,706
2024-03-25	13.470	13.690	13.130	13.180	13.180	818,803
2024-03-22	14.050	14.050	13.370	13.440	13.440	748,516
2024-03-21	13.990	14.150	13.620	13.920	13.920	708,408
2024-03-20	13.700	13.920	13.590	13.920	13.920	523,440
2024-03-19	14.000	14.000	13.700	13.710	13.710	635,737
2024-03-18	13.900	13.970	13.560	13.940	13.940	1,111,111
2024-03-15	13.240	13.590	13.050	13.510	13.510	875,080
2024-03-14	13.200	13.400	13.010	13.250	13.250	975,287
2024-03-13	13.070	13.160	12.860	13.130	13.130	715,150
2024-03-12	12.930	13.130	12.740	13.030	13.030	1,419,779
2024-03-11	12.730	13.120	12.680	12.940	12.940	626,513
2024-03-08	12.760	12.890	12.480	12.660	12.660	635,035
2024-03-07	12.830	13.080	12.560	12.700	12.700	856,351
2024-03-06	12.490	12.850	12.420	12.700	12.700	654,076
2024-03-05	13.000	13.130	12.460	12.490	12.490	976,660
2024-03-04	12.990	13.290	12.790	13.150	13.150	959,737
2024-03-01	13.020	13.090	12.620	12.960	12.960	1,036,507
2024-02-29	12.260	12.750	11.920	12.720	12.720	1,455,584
2024-02-28	14.040	14.450	12.210	12.310	12.310	2,688,802
2024-02-27	13.530	13.980	13.340	13.960	13.960	714,042
2024-02-26	13.490	13.990	13.220	13.550	13.550	1,053,866
2024-02-23	13.030	13.360	12.900	13.350	13.350	762,666
2024-02-22	12.730	13.030	12.430	13.030	13.030	630,637
2024-02-21	12.360	13.280	12.330	12.700	12.700	1,376,096
2024-02-20	12.970	13.190	12.230	12.580	12.580	1,168,835
2024-02-19	12.600	13.350	12.360	13.000	13.000	1,482,817
2024-02-08	10.680	12.830	10.050	12.520	12.520	3,019,048
2024-02-07	10.960	11.390	9.320	10.950	10.950	3,811,044
2024-02-06	11.010	11.700	9.920	10.960	10.960	2,331,107
2024-02-05	12.550	12.550	10.580	10.980	10.980	2,393,484
2024-02-02	13.790	13.990	12.300	12.530	12.530	1,312,616
2024-02-01	13.970	14.240	13.360	13.750	13.750	1,160,313
2024-01-31	14.500	14.690	13.900	13.990	13.990	1,089,369
2024-01-30	15.630	15.630	14.520	14.600	14.600	1,439,320
2024-01-29	15.680	16.070	15.310	15.400	15.400	1,118,772
2024-01-26	16.040	16.360	15.640	15.710	15.710	767,121

← NewerPage 11 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.