GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.080	15.940	14.730	15.900	15.900	743,698
2024-01-24	14.990	15.370	14.360	15.030	15.030	1,483,950
2024-01-23	15.350	15.350	14.720	15.030	15.030	1,417,283
2024-01-22	16.290	16.300	15.210	15.350	15.350	949,412
2024-01-19	16.980	16.980	16.120	16.220	16.220	631,201
2024-01-18	16.900	16.950	16.240	16.870	16.870	950,003
2024-01-17	17.190	17.250	16.870	16.880	16.880	697,410
2024-01-16	17.310	17.420	16.810	17.190	17.190	1,125,413
2024-01-15	17.850	17.940	17.160	17.280	17.280	1,128,203
2024-01-12	17.960	18.360	17.860	17.890	17.890	606,759
2024-01-11	17.570	17.860	17.570	17.860	17.860	558,473
2024-01-10	17.770	17.850	17.410	17.570	17.570	533,426
2024-01-09	17.660	17.780	17.430	17.710	17.710	804,210
2024-01-08	18.080	18.090	17.590	17.660	17.660	614,484
2024-01-05	18.230	18.420	18.020	18.180	18.180	740,245
2024-01-04	18.160	18.270	18.050	18.230	18.230	544,380
2024-01-03	18.520	18.520	18.010	18.160	18.160	864,837
2024-01-02	17.890	18.640	17.780	18.590	18.590	1,428,360
2023-12-29	17.680	17.790	17.540	17.750	17.750	641,561
2023-12-28	17.600	17.740	17.120	17.560	17.560	516,798
2023-12-27	17.510	17.680	17.160	17.420	17.420	645,760
2023-12-26	17.570	17.760	17.460	17.520	17.520	472,566
2023-12-25	17.610	17.930	17.450	17.580	17.580	734,761
2023-12-22	18.050	18.050	17.600	17.730	17.730	527,948
2023-12-21	18.000	18.150	17.470	18.100	18.100	616,116
2023-12-20	17.900	18.240	17.860	18.020	18.020	670,477
2023-12-19	17.790	18.050	17.610	17.920	17.920	703,778
2023-12-18	17.980	18.150	17.790	17.840	17.840	583,330
2023-12-15	18.180	18.330	17.950	18.100	18.100	459,001
2023-12-14	18.250	18.270	18.030	18.090	18.090	389,813
2023-12-13	18.060	18.270	17.910	18.150	18.150	556,947
2023-12-12	17.980	18.210	17.870	18.060	18.060	546,750
2023-12-11	17.930	18.240	17.690	17.940	17.940	792,269
2023-12-08	18.380	18.640	18.000	18.000	18.000	684,036
2023-12-07	18.780	18.780	18.270	18.340	18.340	732,538
2023-12-06	18.810	19.010	18.420	18.420	18.420	880,177
2023-12-05	19.020	19.160	18.720	18.740	18.740	473,119
2023-12-04	18.950	19.280	18.880	19.020	19.020	566,909
2023-12-01	19.360	19.360	18.890	18.920	18.920	540,760
2023-11-30	19.270	19.450	19.020	19.240	19.240	600,319
2023-11-29	19.370	19.500	19.150	19.280	19.280	562,080
2023-11-28	19.280	19.440	18.850	19.330	19.330	721,878
2023-11-27	18.850	19.230	18.810	19.050	19.050	639,346
2023-11-24	19.240	19.410	18.960	19.030	19.030	497,929
2023-11-23	19.180	19.450	19.000	19.430	19.430	499,212
2023-11-22	19.580	19.580	19.070	19.130	19.130	531,873
2023-11-21	19.550	19.730	19.110	19.370	19.370	818,907
2023-11-20	19.030	19.400	18.960	19.400	19.400	699,432
2023-11-17	19.090	19.090	18.750	18.890	18.890	344,906
2023-11-16	18.950	19.180	18.850	18.920	18.920	455,654
2023-11-15	19.100	19.160	18.850	18.990	18.990	541,448
2023-11-14	19.580	19.580	18.810	18.940	18.940	726,440
2023-11-13	18.800	19.550	18.750	19.360	19.360	827,783
2023-11-10	18.610	18.940	18.530	18.840	18.840	560,148
2023-11-09	19.190	19.240	18.630	18.750	18.750	816,575
2023-11-08	19.260	19.310	19.000	19.230	19.230	521,729
2023-11-07	19.130	19.480	18.870	19.250	19.250	504,168
2023-11-06	18.960	19.230	18.750	19.110	19.110	772,243
2023-11-03	18.820	19.110	18.600	18.940	18.940	491,582
2023-11-02	18.910	19.250	18.690	18.790	18.790	814,806

← NewerPage 12 of 21 · 1,219 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.