GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.400	17.970	17.250	17.260	17.260	752,179
2023-07-31	17.720	18.030	17.310	17.370	17.370	849,685
2023-07-28	18.120	18.240	17.630	17.760	17.760	1,232,343
2023-07-27	17.700	18.980	17.570	18.190	18.190	1,607,410
2023-07-26	16.930	17.940	16.930	17.670	17.670	1,009,689
2023-07-25	17.120	17.180	16.760	16.940	16.940	449,059
2023-07-24	17.200	17.280	16.790	16.870	16.870	478,792
2023-07-21	17.800	17.800	17.000	17.130	17.130	573,342
2023-07-20	18.080	18.080	17.330	17.390	17.390	771,776
2023-07-19	17.670	18.150	17.510	18.050	18.050	808,206
2023-07-18	17.900	18.050	17.550	17.580	17.580	670,532
2023-07-17	17.200	18.070	16.880	17.880	17.880	921,565
2023-07-14	20.500	21.150	20.500	20.610	17.175	533,254
2023-07-13	20.780	21.090	20.530	20.740	17.283	393,289
2023-07-12	21.100	21.230	20.660	20.700	17.250	628,080
2023-07-11	20.590	21.260	20.580	21.150	17.625	710,553
2023-07-10	20.580	21.280	20.360	20.900	17.417	1,251,298
2023-07-07	20.290	20.660	20.020	20.500	17.083	1,142,100
2023-07-06	20.210	20.460	19.980	20.160	16.800	399,403
2023-07-05	20.100	20.510	20.000	20.390	16.992	395,769
2023-07-04	20.180	20.440	20.000	20.260	16.883	457,150
2023-07-03	20.130	20.430	20.000	20.140	16.783	524,064
2023-06-30	19.510	20.110	19.480	19.960	16.633	1,023,290
2023-06-29	18.950	19.590	18.820	19.500	16.250	771,702
2023-06-28	19.250	19.280	18.800	18.820	15.683	608,194
2023-06-27	18.410	19.030	18.410	18.950	15.792	451,814
2023-06-26	18.720	19.060	18.500	18.560	15.467	560,216
2023-06-21	18.730	19.180	18.690	18.930	15.775	515,668
2023-06-20	19.160	19.290	18.550	18.860	15.717	608,032
2023-06-19	18.800	19.400	18.660	19.300	16.083	665,006
2023-06-16	18.750	18.940	18.680	18.760	15.633	254,002
2023-06-15	19.050	19.050	18.700	18.840	15.700	277,560
2023-06-14	18.960	19.130	18.860	18.950	15.792	302,757
2023-06-13	19.180	19.200	18.930	18.980	15.817	326,443
2023-06-12	19.290	19.290	18.880	19.120	15.933	394,122
2023-06-09	19.160	19.430	19.050	19.160	15.967	215,112
2023-06-08	19.600	19.700	19.200	19.210	16.008	337,914
2023-06-07	19.420	19.750	19.240	19.580	16.317	308,390
2023-06-06	19.990	20.190	19.260	19.340	16.117	711,021
2023-06-05	20.150	20.150	19.900	19.950	16.625	297,279
2023-06-02	20.200	20.280	20.000	20.070	16.725	357,596
2023-06-01	21.440	21.440	20.060	20.120	16.767	1,029,934
2023-05-31	21.040	21.220	20.720	21.050	17.542	565,264
2023-05-30	21.270	21.340	20.880	21.040	17.533	495,141
2023-05-29	20.890	21.310	20.640	21.160	17.633	632,991
2023-05-26	20.380	20.780	20.130	20.650	17.208	543,392
2023-05-25	20.310	20.590	19.890	20.200	16.833	636,369
2023-05-24	20.330	20.510	20.030	20.320	16.933	531,274
2023-05-23	20.470	20.860	20.200	20.230	16.858	759,796
2023-05-22	19.650	20.500	19.650	20.260	16.883	646,389
2023-05-19	19.980	20.040	19.790	19.810	16.508	414,267
2023-05-18	19.490	19.990	19.390	19.920	16.600	681,262
2023-05-17	18.830	19.580	18.610	19.490	16.242	698,475
2023-05-16	18.410	18.990	18.410	18.750	15.625	603,220
2023-05-15	18.500	18.590	18.000	18.520	15.433	598,039
2023-05-12	18.520	19.090	18.500	18.510	15.425	483,687
2023-05-11	18.320	18.800	18.320	18.710	15.592	439,578
2023-05-10	18.200	18.700	18.170	18.430	15.358	614,197
2023-05-09	18.600	18.650	18.150	18.160	15.133	552,729
2023-05-08	18.820	19.450	18.300	18.410	15.342	1,490,608

← NewerPage 14 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.