GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.760	17.230	16.760	17.010	14.175	662,239
2023-02-03	16.770	16.880	16.500	16.760	13.967	488,028
2023-02-02	16.700	16.790	16.620	16.690	13.908	462,013
2023-02-01	16.500	16.720	16.430	16.700	13.917	424,915
2023-01-31	16.210	16.480	16.040	16.470	13.725	490,012
2023-01-30	16.400	16.440	16.100	16.180	13.483	317,060
2023-01-20	16.180	16.210	15.980	16.160	13.467	252,097
2023-01-19	15.780	16.100	15.780	16.070	13.392	231,416
2023-01-18	15.680	15.970	15.680	15.930	13.275	186,877
2023-01-17	15.690	15.840	15.690	15.810	13.175	178,570
2023-01-16	15.450	15.860	15.450	15.780	13.150	181,154
2023-01-13	15.310	15.510	15.310	15.440	12.867	125,443
2023-01-12	15.310	15.520	15.310	15.400	12.833	205,044
2023-01-11	15.550	15.650	15.320	15.320	12.767	309,768
2023-01-10	15.620	15.810	15.550	15.590	12.992	114,052
2023-01-09	15.720	15.930	15.650	15.700	13.083	322,220
2023-01-06	15.640	15.850	15.590	15.730	13.108	245,959
2023-01-05	15.450	15.690	15.430	15.670	13.058	310,676
2023-01-04	15.490	15.690	15.410	15.550	12.958	294,774
2023-01-03	15.240	15.460	15.220	15.440	12.867	326,304
2022-12-30	14.940	15.170	14.800	15.100	12.583	176,614
2022-12-29	15.140	15.270	14.850	14.850	12.375	201,787
2022-12-28	15.250	15.370	15.000	15.100	12.583	323,676
2022-12-27	15.260	15.260	15.030	15.140	12.617	224,672
2022-12-26	14.940	15.260	14.940	15.160	12.633	142,810
2022-12-23	14.910	15.140	14.760	14.950	12.458	323,322
2022-12-22	15.160	15.190	14.820	14.870	12.392	239,388
2022-12-21	15.110	15.190	14.890	14.940	12.450	225,157
2022-12-20	15.090	15.270	14.910	15.080	12.567	194,152
2022-12-19	15.700	15.770	14.900	15.060	12.550	402,350
2022-12-16	16.160	16.170	15.570	15.620	13.017	409,524
2022-12-15	15.850	16.200	15.850	16.060	13.383	238,746
2022-12-14	15.900	16.130	15.880	15.900	13.250	237,190
2022-12-13	15.950	16.280	15.910	15.980	13.317	252,512
2022-12-12	16.100	16.300	15.980	16.060	13.383	259,000
2022-12-09	16.210	16.220	15.910	15.950	13.292	350,829
2022-12-08	16.370	16.370	16.050	16.100	13.417	300,979
2022-12-07	16.340	16.400	16.140	16.160	13.467	416,354
2022-12-06	16.420	16.530	16.200	16.240	13.533	409,131
2022-12-05	16.330	16.580	16.220	16.520	13.767	470,370
2022-12-02	15.990	16.290	15.920	16.210	13.508	452,048
2022-12-01	16.130	16.330	15.940	15.990	13.325	529,974
2022-11-30	16.020	16.230	15.870	15.870	13.225	391,898
2022-11-29	15.680	16.320	15.500	16.130	13.442	378,361
2022-11-28	15.750	16.110	15.750	15.830	13.192	315,253
2022-11-25	16.210	16.210	15.880	15.880	13.233	310,497
2022-11-24	16.110	16.230	16.100	16.210	13.508	241,328
2022-11-23	16.190	16.330	15.900	16.190	13.492	518,547
2022-11-22	16.280	16.730	16.170	16.260	13.550	534,014
2022-11-21	16.630	16.630	16.210	16.250	13.542	358,696
2022-11-18	16.720	16.720	16.500	16.500	13.750	275,792
2022-11-17	16.500	16.770	16.340	16.670	13.892	375,382
2022-11-16	16.690	16.690	16.450	16.500	13.750	418,284
2022-11-15	16.530	16.690	16.330	16.610	13.842	526,093
2022-11-14	16.410	16.600	16.340	16.440	13.700	392,750
2022-11-11	16.880	16.950	16.420	16.460	13.717	529,214
2022-11-10	16.820	16.820	16.490	16.500	13.750	726,711
2022-11-09	16.990	17.080	16.800	16.850	14.042	396,744
2022-11-08	16.900	17.150	16.810	16.840	14.033	666,844
2022-11-07	16.980	17.310	16.850	16.900	14.083	1,186,668

← NewerPage 16 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.