GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.050	17.250	16.030	16.860	14.050	1,998,295
2022-11-03	15.700	16.080	15.700	15.880	13.233	429,219
2022-11-02	15.600	15.950	15.460	15.870	13.225	663,400
2022-11-01	15.120	15.560	14.990	15.560	12.967	668,889
2022-10-31	14.700	15.070	14.560	14.960	12.467	455,560
2022-10-28	15.750	15.880	14.710	14.730	12.275	461,335
2022-10-27	15.160	15.750	15.160	15.510	12.925	496,246
2022-10-26	14.810	15.290	14.620	15.160	12.633	320,540
2022-10-25	15.020	15.410	14.660	14.760	12.300	327,286
2022-10-24	15.620	15.810	15.100	15.250	12.708	264,019
2022-10-21	15.520	15.680	15.280	15.580	12.983	285,289
2022-10-20	15.420	15.550	15.170	15.430	12.858	303,300
2022-10-19	15.420	15.660	15.380	15.420	12.850	205,224
2022-10-18	15.460	15.750	15.460	15.630	13.025	405,812
2022-10-17	15.670	15.670	15.250	15.650	13.042	330,500
2022-10-14	15.150	15.500	15.070	15.370	12.808	433,012
2022-10-13	14.800	15.100	14.620	15.050	12.542	549,069
2022-10-12	14.700	14.880	14.170	14.800	12.333	562,090
2022-10-11	14.920	14.920	14.230	14.700	12.250	159,465
2022-10-10	15.040	15.100	14.620	14.630	12.192	347,157
2022-09-30	14.900	15.190	14.880	15.040	12.533	255,202
2022-09-29	15.340	15.340	14.910	14.950	12.458	250,566
2022-09-28	15.470	15.580	15.000	15.390	12.825	356,728
2022-09-27	15.090	15.520	15.000	15.480	12.900	288,388
2022-09-26	15.830	15.830	14.930	15.050	12.542	449,419
2022-09-23	16.020	16.350	15.690	15.830	13.192	478,028
2022-09-22	16.020	16.240	15.660	16.160	13.467	429,854
2022-09-21	15.840	15.940	15.230	15.880	13.233	374,686
2022-09-20	16.100	16.100	15.350	15.600	13.000	335,958
2022-09-19	15.670	15.750	15.050	15.300	12.750	450,801
2022-09-16	15.800	15.810	15.150	15.270	12.725	597,812
2022-09-15	16.110	16.330	15.600	15.850	13.208	482,856
2022-09-14	16.210	16.260	15.950	16.140	13.450	391,568
2022-09-13	16.500	16.610	16.250	16.350	13.625	367,258
2022-09-09	16.430	16.700	16.370	16.610	13.842	358,135
2022-09-08	16.750	16.870	16.450	16.560	13.800	356,002
2022-09-07	16.830	16.830	16.590	16.690	13.908	343,147
2022-09-06	17.050	17.090	16.630	16.680	13.900	481,621
2022-09-05	16.460	16.880	16.310	16.860	14.050	744,472
2022-09-02	16.030	16.440	16.030	16.400	13.667	355,242
2022-09-01	16.100	16.450	16.010	16.030	13.358	481,879
2022-08-31	16.620	16.640	16.090	16.170	13.475	701,224
2022-08-30	16.900	17.050	16.530	16.610	13.842	945,486
2022-08-29	17.000	17.120	16.400	16.900	14.083	1,053,859
2022-08-26	17.320	17.980	17.100	17.120	14.267	978,510
2022-08-25	17.800	17.860	17.070	17.200	14.333	1,093,840
2022-08-24	18.100	18.300	17.300	17.460	14.550	1,020,974
2022-08-23	17.380	18.030	17.170	18.020	15.017	1,172,211
2022-08-22	17.610	17.730	17.260	17.380	14.483	487,854
2022-08-19	18.100	18.100	17.520	17.600	14.667	675,855
2022-08-18	17.430	17.890	17.210	17.860	14.883	1,048,520
2022-08-17	17.230	17.430	17.110	17.430	14.525	710,863
2022-08-16	17.260	17.320	17.110	17.210	14.342	391,027
2022-08-15	17.420	17.660	17.050	17.240	14.367	645,043
2022-08-12	17.700	17.980	17.450	17.480	14.567	776,565
2022-08-11	17.790	17.940	17.500	17.640	14.700	1,360,705
2022-08-10	17.590	18.200	17.390	17.790	14.825	1,838,980
2022-08-09	16.800	17.960	16.630	17.480	14.567	2,360,317
2022-08-08	16.530	16.600	16.350	16.600	13.833	670,728
2022-08-05	16.070	16.520	15.930	16.500	13.750	695,574

← NewerPage 17 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.