GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.120	20.370	20.090	20.280	16.834	281,919
2022-02-08	19.680	20.110	19.670	20.100	16.685	506,178
2022-02-07	19.630	19.900	19.350	19.570	16.245	406,701
2022-01-28	18.920	19.520	18.890	19.190	15.929	594,367
2022-01-27	19.300	19.410	18.860	18.890	15.680	529,369
2022-01-26	19.340	19.610	18.960	19.530	16.211	736,756
2022-01-25	20.410	20.410	19.200	19.310	16.029	1,041,206
2022-01-24	20.960	20.960	20.330	20.410	16.942	565,576
2022-01-21	20.850	21.210	20.540	20.840	17.299	745,036
2022-01-20	21.690	21.690	20.950	20.960	17.398	881,401
2022-01-19	21.290	21.790	21.220	21.640	17.963	748,296
2022-01-18	21.850	21.850	21.250	21.280	17.664	763,558
2022-01-17	21.740	21.930	21.530	21.820	18.112	557,772
2022-01-14	22.360	22.360	21.500	21.500	17.847	941,634
2022-01-13	22.460	22.460	22.090	22.170	18.403	512,530
2022-01-12	22.400	22.900	22.250	22.350	18.552	1,005,196
2022-01-11	22.100	22.550	22.020	22.430	18.619	1,160,074
2022-01-10	21.830	22.090	21.510	21.960	18.228	567,838
2022-01-07	22.520	22.520	21.780	21.790	18.087	912,196
2022-01-06	21.810	22.580	21.810	22.310	18.519	1,040,487
2022-01-05	22.090	22.220	21.710	21.940	18.212	894,309
2022-01-04	21.680	22.310	21.460	22.090	18.336	1,592,325
2021-12-31	20.930	21.690	20.930	21.580	17.913	1,538,860
2021-12-30	20.900	21.060	20.850	20.940	17.382	416,576
2021-12-29	20.860	20.960	20.630	20.810	17.274	523,388
2021-12-28	20.950	20.960	20.750	20.890	17.340	371,978
2021-12-27	20.810	21.100	20.500	20.840	17.299	534,310
2021-12-24	21.190	21.550	20.800	20.810	17.274	1,082,625
2021-12-23	21.490	21.490	21.010	21.150	17.556	639,668
2021-12-22	21.270	21.540	21.150	21.370	17.739	721,704
2021-12-21	21.080	21.400	20.890	21.360	17.730	579,415
2021-12-20	21.040	21.220	20.890	20.930	17.374	616,166
2021-12-17	21.290	21.490	21.030	21.430	17.789	890,415
2021-12-16	20.860	21.380	20.750	21.290	17.672	1,080,286
2021-12-15	20.930	20.950	20.720	20.820	17.282	679,228
2021-12-14	20.570	20.830	20.500	20.730	17.208	542,835
2021-12-13	20.860	20.860	20.450	20.700	17.183	517,849
2021-12-10	20.850	20.850	20.520	20.570	17.075	513,578
2021-12-09	20.700	21.050	20.700	20.800	17.266	661,953
2021-12-08	20.500	20.820	20.410	20.740	17.216	495,249
2021-12-07	21.180	21.280	20.370	20.470	16.992	775,404
2021-12-06	21.450	21.680	20.810	20.910	17.357	782,205
2021-12-03	21.600	21.600	21.320	21.370	17.739	542,859
2021-12-02	21.880	21.880	21.370	21.410	17.772	567,199
2021-12-01	21.500	21.850	21.400	21.830	18.121	669,230
2021-11-30	20.970	21.650	20.970	21.430	17.789	919,196
2021-11-29	21.310	21.360	20.920	21.040	17.465	726,091
2021-11-26	21.500	21.750	21.370	21.480	17.830	623,268
2021-11-25	21.530	21.750	21.420	21.480	17.830	612,367
2021-11-24	21.060	21.560	21.010	21.510	17.855	1,153,918
2021-11-23	21.200	21.290	21.020	21.140	17.548	396,872
2021-11-22	21.100	21.310	20.860	21.160	17.564	466,982
2021-11-19	20.750	21.060	20.610	20.880	17.332	475,341
2021-11-18	21.100	21.220	20.660	20.700	17.183	725,510
2021-11-17	20.750	21.120	20.600	21.070	17.490	810,033
2021-11-16	21.140	21.240	20.750	20.770	17.241	720,375
2021-11-15	20.590	21.240	20.520	21.190	17.589	1,242,004
2021-11-12	20.890	20.900	20.600	20.790	17.257	581,632
2021-11-11	20.480	21.180	20.480	20.830	17.290	651,872
2021-11-10	20.610	20.670	20.130	20.480	17.000	778,807

← NewerPage 20 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.