GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.000	16.240	15.830	16.060	13.383	556,866
2022-08-03	16.090	16.480	15.880	15.910	13.258	457,548
2022-08-02	16.660	16.700	15.800	15.880	13.233	818,488
2022-08-01	16.690	16.830	16.400	16.700	13.917	465,333
2022-07-29	16.950	17.170	16.670	16.700	13.917	713,852
2022-07-28	16.610	16.860	16.450	16.770	13.975	596,922
2022-07-27	16.610	16.680	16.370	16.560	13.800	329,022
2022-07-26	16.580	16.870	16.130	16.670	13.892	600,916
2022-07-25	16.600	16.880	16.410	16.620	13.850	479,816
2022-07-22	16.410	16.920	16.400	16.550	13.792	573,556
2022-07-21	16.310	16.630	16.310	16.530	13.775	288,223
2022-07-20	16.420	16.600	16.410	16.510	13.758	357,783
2022-07-19	16.850	16.850	16.300	16.590	13.825	588,313
2022-07-18	16.220	16.950	15.850	16.580	13.817	996,391
2022-07-15	16.350	16.380	15.900	16.150	13.458	674,154
2022-07-14	15.610	16.370	15.610	16.270	13.558	919,512
2022-07-13	15.610	15.830	15.560	15.600	12.949	387,458
2022-07-12	16.060	16.140	15.600	15.610	12.957	530,175
2022-07-11	15.880	16.180	15.840	16.160	13.414	402,300
2022-07-08	16.080	16.150	15.890	16.000	13.281	318,499
2022-07-07	15.840	16.090	15.800	16.060	13.331	295,874
2022-07-06	16.060	16.060	15.720	15.850	13.157	376,045
2022-07-05	16.260	16.260	15.850	16.060	13.331	584,462
2022-07-04	16.000	16.480	15.800	16.270	13.505	734,541
2022-07-01	15.620	16.120	15.620	16.000	13.281	663,139
2022-06-30	15.870	15.880	15.640	15.700	13.032	597,034
2022-06-29	16.320	16.320	15.720	15.780	13.099	549,862
2022-06-28	15.620	16.150	15.620	16.120	13.381	870,588
2022-06-27	15.720	15.870	15.600	15.670	13.007	572,358
2022-06-24	15.600	15.750	15.460	15.740	13.065	864,762
2022-06-23	15.260	15.580	15.180	15.500	12.866	728,341
2022-06-22	15.600	15.600	15.230	15.280	12.684	686,241
2022-06-21	15.510	15.670	15.380	15.440	12.816	816,616
2022-06-20	15.500	15.570	15.410	15.510	12.875	675,334
2022-06-17	15.410	15.560	15.270	15.420	12.800	740,060
2022-06-16	15.450	15.680	15.420	15.570	12.924	605,551
2022-06-15	15.620	15.650	15.400	15.450	12.825	830,125
2022-06-14	15.850	15.850	15.200	15.450	12.825	661,690
2022-06-13	15.800	16.160	15.630	15.860	13.165	825,964
2022-06-10	15.800	16.160	15.800	16.080	13.348	429,242
2022-06-09	16.450	16.450	15.900	16.000	13.281	693,130
2022-06-08	16.670	16.740	16.100	16.330	13.555	880,876
2022-06-07	17.270	17.560	16.630	16.670	13.837	667,872
2022-06-06	16.760	17.680	16.760	17.270	14.335	880,033
2022-06-02	16.380	16.980	16.110	16.750	13.904	871,215
2022-06-01	15.900	16.400	15.840	16.260	13.497	568,431
2022-05-31	15.750	15.960	15.470	15.900	13.198	388,760
2022-05-30	15.400	15.750	15.220	15.600	12.949	339,567
2022-05-27	15.530	15.880	15.180	15.280	12.684	340,602
2022-05-26	15.590	15.780	15.470	15.720	13.049	332,004
2022-05-25	15.350	15.760	15.350	15.600	12.949	470,473
2022-05-24	15.720	16.020	14.990	15.170	12.592	499,966
2022-05-23	15.390	16.000	15.390	15.890	13.190	417,913
2022-05-20	15.380	15.630	15.220	15.390	12.775	293,054
2022-05-19	15.280	15.480	15.080	15.340	12.733	189,830
2022-05-18	15.020	15.590	14.990	15.430	12.808	282,523
2022-05-17	15.370	15.640	15.000	15.380	12.767	403,332
2022-05-16	15.550	15.870	15.360	15.440	12.816	330,126
2022-05-13	15.630	15.770	15.280	15.650	12.991	323,323
2022-05-12	15.480	15.570	15.200	15.400	12.783	240,642

← NewerPage 18 of 21 · 1,212 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.