GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	19.310	19.450	18.870	19.320	19.320	1,716,435
2025-07-23	19.500	19.520	19.030	19.260	19.260	1,561,776
2025-07-22	20.000	20.190	19.100	19.290	19.290	2,835,955
2025-07-21	20.310	20.410	19.820	20.000	20.000	1,920,498
2025-07-18	20.640	20.650	19.600	20.520	20.520	2,062,336
2025-07-17	19.170	20.430	18.980	20.350	20.350	2,409,616
2025-07-16	19.180	19.380	18.880	19.080	19.080	1,374,086
2025-07-15	19.410	19.410	18.500	19.250	19.250	1,878,879
2025-07-14	18.860	19.260	18.700	19.240	19.240	1,918,181
2025-07-11	18.940	19.180	18.560	18.770	18.770	1,569,996
2025-07-10	19.260	19.450	18.700	18.890	18.890	1,861,339
2025-07-09	19.140	19.320	18.890	19.260	19.260	1,915,927
2025-07-08	18.410	19.360	18.410	19.100	19.100	2,106,271
2025-07-07	18.200	18.680	18.030	18.560	18.560	1,996,899
2025-07-04	18.590	18.680	18.100	18.200	18.200	1,202,994
2025-07-03	18.720	19.000	18.490	18.550	18.550	1,075,172
2025-07-02	18.600	19.490	18.290	18.930	18.930	2,115,942
2025-07-01	17.680	18.800	17.590	18.790	18.790	1,820,967
2025-06-30	17.430	17.700	17.300	17.680	17.680	648,115
2025-06-27	17.240	17.390	17.140	17.260	17.260	361,108
2025-06-26	17.300	17.300	17.070	17.160	17.160	306,322
2025-06-25	17.300	17.440	17.110	17.300	17.300	391,224
2025-06-24	16.900	17.300	16.860	17.250	17.250	646,905
2025-06-23	16.560	16.910	16.460	16.890	16.890	464,323
2025-06-20	16.970	17.020	16.530	16.560	16.560	392,542
2025-06-19	17.280	17.280	16.730	16.900	16.900	542,492
2025-06-18	17.250	17.310	17.010	17.200	17.200	519,465
2025-06-17	17.160	17.230	16.900	17.230	17.230	519,379
2025-06-16	16.920	17.170	16.750	17.080	17.080	647,568
2025-06-13	17.030	17.100	16.820	16.830	16.830	473,076
2025-06-12	16.940	17.190	16.930	17.030	17.030	234,372
2025-06-11	17.100	17.290	17.040	17.050	17.050	411,631
2025-06-10	17.360	17.380	16.970	17.130	17.130	733,674
2025-06-09	17.180	17.360	17.090	17.240	17.240	346,474
2025-06-06	17.140	17.190	16.950	17.180	17.180	410,456
2025-06-05	17.100	17.100	16.860	17.050	17.050	364,459
2025-06-04	17.050	17.230	16.900	17.000	17.000	398,642
2025-06-03	16.990	17.080	16.550	16.990	16.990	597,065
2025-05-30	17.290	17.340	16.600	16.910	16.910	738,917
2025-05-29	16.910	17.280	16.830	17.200	17.200	638,410
2025-05-28	16.750	17.180	16.710	16.790	16.790	607,500
2025-05-27	16.970	16.980	16.680	16.940	16.940	454,802
2025-05-26	16.740	16.900	16.530	16.830	16.830	378,583
2025-05-23	16.880	17.060	16.660	16.740	16.740	648,724
2025-05-22	17.290	17.470	16.670	16.680	16.680	710,066
2025-05-21	17.450	17.510	17.100	17.120	17.120	500,310
2025-05-20	17.130	17.940	17.010	17.380	17.380	904,923
2025-05-19	16.500	17.150	16.360	17.040	17.040	698,287
2025-05-16	16.590	16.660	16.250	16.430	16.430	701,966
2025-05-15	16.450	16.550	16.300	16.390	16.390	488,406
2025-05-14	16.440	16.440	16.270	16.390	16.390	532,110
2025-05-13	16.600	16.600	16.280	16.390	16.390	515,214
2025-05-12	16.650	16.650	16.300	16.440	16.440	494,659
2025-05-09	16.600	16.600	16.250	16.300	16.300	475,611
2025-05-08	16.150	16.580	16.150	16.530	16.530	536,752
2025-05-07	16.080	16.390	16.060	16.230	16.230	899,709
2025-05-06	15.780	15.940	15.600	15.920	15.920	761,687
2025-04-30	15.400	15.750	15.400	15.660	15.660	452,864
2025-04-29	15.490	15.960	15.230	15.480	15.480	761,838
2025-04-28	15.410	15.780	15.110	15.230	15.230	1,182,827

← NewerPage 6 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.