GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.610	15.760	15.310	15.530	15.530	448,892
2025-04-24	15.680	15.870	15.460	15.510	15.510	511,495
2025-04-23	15.590	15.980	15.590	15.680	15.680	549,726
2025-04-22	15.480	15.590	15.270	15.510	15.510	838,511
2025-04-21	15.680	15.930	15.540	15.560	15.560	560,591
2025-04-18	15.720	15.910	15.480	15.760	15.760	541,404
2025-04-17	15.410	15.930	15.410	15.860	15.860	381,538
2025-04-16	15.830	15.980	15.350	15.610	15.610	424,200
2025-04-15	15.980	15.990	15.570	15.830	15.830	452,599
2025-04-14	16.500	16.500	15.230	15.780	15.780	390,393
2025-04-11	15.860	15.880	15.400	15.430	15.430	600,552
2025-04-10	15.210	16.050	15.100	15.520	15.520	729,768
2025-04-09	14.340	14.990	13.770	14.980	14.980	705,103
2025-04-08	14.490	15.150	14.400	14.750	14.750	681,736
2025-04-07	16.000	16.000	14.010	14.260	14.260	1,302,270
2025-04-03	16.340	16.740	16.200	16.540	16.540	523,600
2025-04-02	16.660	16.770	16.400	16.540	16.540	324,352
2025-04-01	16.580	17.250	16.550	16.700	16.700	661,617
2025-03-31	16.680	16.820	16.220	16.580	16.580	501,058
2025-03-28	17.150	17.600	16.680	16.680	16.680	630,322
2025-03-27	16.370	17.300	16.120	17.240	17.240	1,335,510
2025-03-26	16.050	16.750	16.010	16.460	16.460	447,488
2025-03-25	16.180	16.680	16.180	16.370	16.370	428,170
2025-03-24	16.660	16.960	16.180	16.470	16.470	904,776
2025-03-21	17.180	17.250	16.650	16.800	16.800	835,076
2025-03-20	17.790	17.790	17.070	17.180	17.180	1,035,534
2025-03-19	18.070	18.100	17.700	17.770	17.770	740,667
2025-03-18	17.470	18.300	17.470	17.960	17.960	1,403,654
2025-03-17	17.450	17.580	17.210	17.450	17.450	913,448
2025-03-14	16.400	17.930	16.360	17.270	17.270	1,837,962
2025-03-13	16.340	16.760	16.310	16.500	16.500	738,014
2025-03-12	16.500	16.950	16.500	16.570	16.570	581,232
2025-03-11	16.700	16.800	16.370	16.570	16.570	525,824
2025-03-10	16.550	16.850	16.490	16.760	16.760	931,022
2025-03-07	17.040	17.180	16.540	16.630	16.630	1,023,893
2025-03-06	16.270	16.950	16.270	16.860	16.860	1,120,460
2025-03-05	16.570	16.570	16.050	16.340	16.340	764,811
2025-03-04	16.230	16.470	16.100	16.380	16.380	584,659
2025-03-03	15.800	16.340	15.800	16.120	16.120	998,738
2025-02-28	16.490	16.780	15.690	15.800	15.800	1,084,729
2025-02-27	16.520	16.850	16.100	16.460	16.460	688,130
2025-02-26	16.050	16.770	16.050	16.630	16.630	1,222,570
2025-02-25	16.560	16.560	15.740	16.150	16.150	950,358
2025-02-24	16.870	16.870	16.450	16.560	16.560	977,696
2025-02-21	16.860	17.110	16.520	16.870	16.870	1,561,091
2025-02-20	16.410	16.910	16.390	16.860	16.860	1,304,706
2025-02-19	16.550	16.590	16.100	16.540	16.540	1,312,995
2025-02-18	17.340	17.400	16.100	16.250	16.250	1,980,686
2025-02-17	15.480	18.300	15.300	17.540	17.540	3,668,192
2025-02-14	16.010	16.010	14.870	15.480	15.480	1,316,894
2025-02-13	15.350	15.510	14.490	14.810	14.810	1,669,340
2025-02-12	15.470	15.700	15.140	15.700	15.700	1,610,930
2025-02-11	14.980	15.140	14.700	15.070	15.070	634,192
2025-02-10	14.870	15.020	14.630	14.840	14.840	738,562
2025-02-07	14.250	15.150	14.250	14.900	14.900	1,400,586
2025-02-06	14.430	14.440	13.990	14.250	14.250	754,660
2025-02-05	13.860	14.130	13.860	13.970	13.970	541,357
2025-01-27	13.970	14.270	13.850	13.850	13.850	336,015
2025-01-24	14.020	14.020	13.700	13.940	13.940	464,936
2025-01-23	13.810	14.100	13.790	13.970	13.970	521,389

← NewerPage 7 of 21 · 1,218 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.