GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.300	19.300	18.820	19.180	19.180	808,739
2023-10-31	18.760	19.230	18.680	19.180	19.180	958,872
2023-10-30	18.750	18.970	18.500	18.850	18.850	814,591
2023-10-27	18.600	18.940	18.120	18.850	18.850	1,214,509
2023-10-26	18.510	18.720	17.990	18.600	18.600	729,612
2023-10-25	18.250	18.700	18.070	18.510	18.510	995,789
2023-10-24	16.960	17.830	16.910	17.800	17.800	899,629
2023-10-23	17.280	17.340	16.700	16.900	16.900	622,293
2023-10-20	17.190	17.900	17.030	17.120	17.120	498,423
2023-10-19	17.260	17.800	17.150	17.280	17.280	467,885
2023-10-18	17.820	17.820	17.320	17.380	17.380	551,899
2023-10-17	17.360	17.930	17.330	17.910	17.910	493,115
2023-10-16	17.480	17.820	17.290	17.710	17.710	654,162
2023-10-13	17.790	17.790	17.310	17.550	17.550	673,312
2023-10-12	17.760	17.870	17.460	17.700	17.700	784,132
2023-10-11	17.910	17.920	17.640	17.720	17.720	537,735
2023-10-10	17.980	18.210	17.700	17.780	17.780	829,580
2023-10-09	18.290	18.290	17.650	17.800	17.800	867,690
2023-09-28	18.420	18.420	17.680	18.180	18.180	770,427
2023-09-27	18.330	18.570	18.110	18.440	18.440	575,245
2023-09-26	18.330	18.460	18.100	18.170	18.170	773,156
2023-09-25	18.170	18.580	18.020	18.410	18.410	705,772
2023-09-22	18.010	18.360	17.790	18.310	18.310	637,521
2023-09-21	17.990	18.330	17.910	18.010	18.010	661,813
2023-09-20	18.220	18.220	17.810	17.870	17.870	694,595
2023-09-19	18.660	18.670	18.000	18.150	18.150	843,676
2023-09-18	17.820	18.830	17.820	18.660	18.660	1,363,087
2023-09-15	17.950	18.220	17.820	18.140	18.140	1,240,237
2023-09-14	18.080	18.210	17.600	17.710	17.710	1,162,149
2023-09-13	17.980	18.440	17.890	18.410	18.410	1,288,440
2023-09-12	18.400	18.400	17.880	17.960	17.960	835,425
2023-09-11	18.380	18.530	18.070	18.250	18.250	1,124,743
2023-09-08	18.470	18.600	18.150	18.240	18.240	1,016,846
2023-09-07	18.950	18.950	18.280	18.290	18.290	1,055,659
2023-09-06	19.080	19.500	18.750	18.810	18.810	908,361
2023-09-05	19.380	19.760	18.800	19.090	19.090	1,755,412
2023-09-04	19.510	19.980	19.330	19.560	19.560	2,419,913
2023-09-01	20.260	20.400	19.220	19.270	19.270	2,473,453
2023-08-31	20.150	20.790	19.980	20.300	20.300	2,006,983
2023-08-30	20.690	20.900	20.000	20.290	20.290	2,638,131
2023-08-29	20.100	20.950	19.700	20.510	20.510	4,771,816
2023-08-28	22.000	22.000	19.300	20.570	20.570	7,100,326
2023-08-25	18.440	21.990	18.230	21.000	21.000	8,571,932
2023-08-24	18.710	18.900	17.770	18.430	18.430	2,063,713
2023-08-23	17.870	18.880	17.870	18.670	18.670	1,792,397
2023-08-22	18.020	18.220	17.730	18.190	18.190	1,312,588
2023-08-21	17.110	18.080	17.110	18.020	18.020	1,929,620
2023-08-18	16.750	17.880	16.750	17.290	17.290	1,291,969
2023-08-17	16.300	16.850	16.010	16.820	16.820	535,131
2023-08-16	16.240	16.310	16.180	16.200	16.200	208,689
2023-08-15	16.400	16.570	16.160	16.310	16.310	232,006
2023-08-14	16.440	16.530	16.120	16.430	16.430	240,033
2023-08-11	16.500	16.780	16.400	16.420	16.420	329,156
2023-08-10	16.280	16.750	16.280	16.610	16.610	453,153
2023-08-09	16.410	16.580	16.250	16.280	16.280	407,561
2023-08-08	16.430	16.680	16.220	16.300	16.300	331,607
2023-08-07	16.770	16.770	16.200	16.310	16.310	737,035
2023-08-04	16.980	17.150	16.660	16.730	16.730	714,065
2023-08-03	17.110	17.390	16.960	17.010	17.010	607,109
2023-08-02	17.200	17.390	16.930	17.300	17.300	593,511

← NewerPage 13 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.