GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.610	18.820	18.470	18.700	15.583	749,126
2023-05-04	18.840	18.900	18.270	18.610	15.508	1,874,658
2023-04-28	21.060	21.070	18.470	18.880	15.733	3,463,096
2023-04-27	20.980	21.290	20.500	20.900	17.417	1,016,880
2023-04-26	21.130	21.380	20.000	20.880	17.400	1,469,936
2023-04-25	21.050	21.750	20.670	21.430	17.858	1,738,303
2023-04-24	20.270	21.190	19.800	20.980	17.483	1,284,984
2023-04-21	20.430	20.590	19.850	19.950	16.625	551,278
2023-04-20	20.700	20.830	20.420	20.420	17.017	495,261
2023-04-19	20.590	21.050	20.480	20.690	17.242	580,232
2023-04-18	20.810	21.210	20.600	20.660	17.217	506,841
2023-04-17	20.570	21.330	20.340	21.060	17.550	939,530
2023-04-14	20.550	20.880	20.360	20.570	17.142	605,780
2023-04-13	20.650	20.950	20.370	20.600	17.167	563,817
2023-04-12	21.090	21.150	20.260	20.590	17.158	1,172,697
2023-04-11	20.420	21.390	20.060	21.140	17.617	1,477,941
2023-04-10	20.790	21.050	20.380	20.530	17.108	811,018
2023-04-07	21.390	21.660	20.700	20.730	17.275	1,104,754
2023-04-06	20.280	21.890	20.110	21.450	17.875	1,698,704
2023-04-04	20.250	20.250	19.760	20.250	16.875	821,691
2023-04-03	19.400	20.420	19.400	20.150	16.792	1,504,603
2023-03-31	19.190	19.480	18.880	19.210	16.008	1,011,786
2023-03-30	19.600	19.600	19.010	19.010	15.842	719,196
2023-03-29	20.010	20.340	19.440	19.490	16.242	811,465
2023-03-28	20.030	20.400	19.930	20.160	16.800	708,666
2023-03-27	19.760	20.210	19.670	20.140	16.783	884,383
2023-03-24	19.860	20.130	19.720	19.940	16.617	1,212,356
2023-03-23	20.000	20.190	19.600	19.710	16.425	970,023
2023-03-22	20.770	20.770	20.010	20.200	16.833	736,360
2023-03-21	20.450	20.870	20.100	20.620	17.183	893,389
2023-03-20	20.780	20.780	20.130	20.190	16.825	1,320,045
2023-03-17	21.260	21.700	20.450	20.460	17.050	1,290,360
2023-03-16	21.990	21.990	20.870	20.950	17.458	1,352,929
2023-03-15	21.620	22.170	21.260	21.910	18.258	968,725
2023-03-14	21.770	22.000	21.470	21.570	17.975	1,072,934
2023-03-13	20.670	22.280	20.590	21.960	18.300	2,309,076
2023-03-10	20.800	21.130	20.500	20.880	17.400	879,080
2023-03-09	20.420	21.530	20.270	20.830	17.358	1,697,786
2023-03-08	20.000	20.560	19.960	20.420	17.017	723,354
2023-03-07	20.560	20.650	19.900	20.000	16.667	1,032,138
2023-03-06	20.720	20.720	20.210	20.450	17.042	500,018
2023-03-03	20.390	20.740	20.390	20.620	17.183	830,671
2023-03-02	20.890	20.890	20.260	20.440	17.033	963,138
2023-03-01	20.210	20.450	19.820	20.450	17.042	844,149
2023-02-28	20.280	20.440	20.020	20.210	16.842	904,322
2023-02-27	20.570	20.580	19.850	20.130	16.775	1,121,762
2023-02-24	20.480	20.700	20.220	20.590	17.158	1,100,505
2023-02-23	20.730	20.780	20.300	20.520	17.100	1,335,578
2023-02-22	21.270	21.270	20.470	20.510	17.092	2,354,905
2023-02-21	21.280	21.490	20.850	21.280	17.733	3,020,914
2023-02-20	21.830	21.830	20.720	21.280	17.733	5,891,218
2023-02-17	19.230	22.740	19.230	22.740	18.950	9,410,461
2023-02-16	19.480	19.880	18.920	18.950	15.792	2,430,637
2023-02-15	18.450	19.660	18.300	19.560	16.300	2,238,924
2023-02-14	18.370	18.600	18.180	18.480	15.400	986,482
2023-02-13	17.460	18.360	17.460	18.290	15.242	1,284,604
2023-02-10	17.320	17.660	17.320	17.460	14.550	666,412
2023-02-09	16.960	17.350	16.880	17.310	14.425	635,845
2023-02-08	17.070	17.140	16.910	16.930	14.108	374,323
2023-02-07	17.150	17.150	16.860	17.060	14.217	345,556

← NewerPage 15 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.