GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	15.330	15.660	15.140	15.300	12.700	358,260
2022-05-10	14.870	15.500	14.640	15.380	12.767	502,654
2022-05-09	14.940	15.040	14.760	14.870	12.343	315,283
2022-05-06	14.640	14.900	14.440	14.700	12.202	413,190
2022-05-05	14.590	15.100	14.180	14.770	12.260	491,223
2022-04-29	13.880	14.920	13.600	14.550	12.078	548,613
2022-04-28	14.310	14.310	13.450	13.740	11.405	933,141
2022-04-27	14.400	14.640	13.190	14.470	12.011	371,829
2022-04-26	14.980	15.170	14.180	14.400	11.953	252,327
2022-04-25	16.030	16.130	14.550	14.710	12.210	527,469
2022-04-22	15.820	16.350	15.820	16.030	13.306	306,409
2022-04-21	16.380	16.570	16.100	16.350	13.572	321,262
2022-04-20	16.660	16.750	16.310	16.710	13.871	316,005
2022-04-19	16.330	16.720	16.320	16.660	13.829	256,581
2022-04-18	16.100	16.550	15.850	16.320	13.547	347,671
2022-04-15	16.880	16.880	16.130	16.330	13.555	317,400
2022-04-14	17.170	17.170	16.620	16.880	14.012	272,805
2022-04-13	16.780	17.180	16.550	16.920	14.045	308,260
2022-04-12	16.400	16.940	16.200	16.780	13.929	334,334
2022-04-11	16.380	17.000	16.380	16.420	13.630	568,365
2022-04-08	17.530	17.630	17.280	17.360	14.410	319,338
2022-04-07	17.660	17.880	17.240	17.260	14.327	466,179
2022-04-06	17.570	17.970	17.570	17.910	14.867	295,521
2022-04-01	17.560	17.860	17.300	17.650	14.651	420,734
2022-03-31	17.020	18.110	17.020	17.750	14.734	779,919
2022-03-30	16.800	17.470	16.800	17.270	14.335	211,647
2022-03-29	17.350	17.640	16.910	17.090	14.186	247,264
2022-03-28	17.090	17.530	17.090	17.350	14.402	252,157
2022-03-25	17.310	17.610	17.250	17.390	14.435	277,554
2022-03-24	17.670	17.680	17.330	17.330	14.385	243,664
2022-03-23	17.760	17.970	17.650	17.720	14.709	178,198
2022-03-22	17.750	17.830	17.410	17.800	14.775	238,293
2022-03-21	17.700	17.840	17.500	17.750	14.734	225,268
2022-03-18	17.360	17.800	17.360	17.650	14.651	317,181
2022-03-17	17.030	17.660	17.030	17.480	14.510	480,640
2022-03-16	16.930	17.470	16.320	17.170	14.252	503,691
2022-03-15	18.000	18.000	16.920	16.980	14.095	436,722
2022-03-14	18.360	18.360	17.800	17.840	14.809	308,092
2022-03-11	18.380	18.380	17.210	18.360	15.240	507,272
2022-03-10	18.300	18.840	18.300	18.340	15.224	275,235
2022-03-09	19.420	19.430	17.700	18.130	15.049	627,440
2022-03-08	19.340	19.770	18.650	18.650	15.481	469,144
2022-03-07	19.510	19.700	19.260	19.330	16.045	321,504
2022-03-04	20.010	20.010	19.490	19.510	16.195	691,365
2022-03-03	20.010	20.090	19.890	19.970	16.577	414,142
2022-03-02	19.920	20.050	19.650	20.010	16.610	463,078
2022-03-01	19.820	20.100	19.760	20.000	16.602	303,930
2022-02-28	20.130	20.130	19.480	19.840	16.469	306,865
2022-02-25	19.680	20.130	19.680	20.000	16.602	394,507
2022-02-24	20.240	20.370	19.450	19.660	16.319	753,507
2022-02-23	20.180	20.180	19.890	20.130	16.709	342,036
2022-02-22	20.000	20.190	19.800	19.880	16.502	602,091
2022-02-21	20.300	20.370	20.010	20.240	16.801	445,315
2022-02-18	20.220	20.300	19.760	20.300	16.851	338,148
2022-02-17	20.110	20.700	20.110	20.340	16.884	911,355
2022-02-16	20.170	20.200	20.050	20.110	16.693	355,664
2022-02-15	19.860	20.090	19.700	20.090	16.676	378,050
2022-02-14	19.930	20.220	19.800	19.930	16.543	227,767
2022-02-11	20.220	20.540	19.950	20.040	16.635	402,390
2022-02-10	20.380	20.610	20.230	20.560	17.066	635,612

← NewerPage 19 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.