GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.810	13.950	13.530	13.570	13.570	796,951
2024-10-28	13.570	13.820	13.430	13.800	13.800	704,973
2024-10-25	13.310	13.640	13.310	13.510	13.510	745,047
2024-10-24	13.260	13.390	13.060	13.230	13.230	437,926
2024-10-23	13.380	13.600	13.140	13.340	13.340	898,442
2024-10-22	13.700	13.700	13.010	13.380	13.380	683,434
2024-10-21	12.800	13.530	12.400	13.390	13.390	1,195,280
2024-10-18	12.050	12.990	12.050	12.720	12.720	901,666
2024-10-17	12.490	12.750	12.270	12.320	12.320	526,289
2024-10-16	12.510	12.760	11.980	12.500	12.500	557,860
2024-10-15	12.690	12.970	12.450	12.510	12.510	617,993
2024-10-14	12.400	12.870	12.240	12.800	12.800	835,294
2024-10-11	12.660	12.940	11.970	12.180	12.180	1,084,158
2024-10-10	12.790	13.260	12.750	12.870	12.870	1,153,084
2024-10-09	14.100	14.100	12.020	12.660	12.660	1,565,112
2024-10-08	15.010	15.580	13.800	14.260	14.260	2,009,858
2024-09-30	12.180	13.230	12.150	13.060	13.060	1,578,880
2024-09-27	11.370	11.730	11.260	11.720	11.720	290,355
2024-09-26	11.100	11.320	10.990	11.280	11.280	416,091
2024-09-25	11.030	11.180	10.960	11.000	11.000	455,311
2024-09-24	10.960	10.990	10.620	10.900	10.900	521,973
2024-09-23	10.540	10.790	10.540	10.700	10.700	184,464
2024-09-20	10.710	10.720	10.550	10.650	10.650	148,562
2024-09-19	10.460	10.790	10.370	10.690	10.690	294,978
2024-09-18	10.500	10.570	10.270	10.410	10.410	286,991
2024-09-13	10.690	10.770	10.410	10.520	10.520	236,469
2024-09-12	10.720	10.880	10.650	10.710	10.710	268,211
2024-09-11	10.630	10.780	10.540	10.720	10.720	223,385
2024-09-10	10.540	10.740	10.420	10.630	10.630	280,635
2024-09-09	10.650	10.740	10.410	10.540	10.540	310,918
2024-09-06	10.860	10.940	10.510	10.540	10.540	284,558
2024-09-05	10.880	10.880	10.720	10.830	10.830	199,992
2024-09-04	10.900	10.900	10.600	10.700	10.700	222,634
2024-09-03	10.730	10.910	10.650	10.850	10.850	213,338
2024-09-02	11.180	11.180	10.660	10.750	10.750	342,825
2024-08-30	10.940	11.090	10.810	10.970	10.970	253,458
2024-08-29	10.620	10.980	10.400	10.880	10.880	324,283
2024-08-28	10.630	10.870	10.530	10.590	10.590	424,551
2024-08-27	10.660	10.770	10.480	10.730	10.730	541,645
2024-08-26	10.310	10.650	10.280	10.610	10.610	761,112
2024-08-23	10.540	10.540	10.290	10.360	10.360	419,472
2024-08-22	10.490	10.730	10.430	10.490	10.490	299,312
2024-08-21	10.760	10.810	10.480	10.530	10.530	537,772
2024-08-20	11.050	11.050	10.660	10.730	10.730	656,116
2024-08-19	11.280	11.290	11.020	11.030	11.030	601,207
2024-08-16	11.650	11.650	11.170	11.170	11.170	411,301
2024-08-15	11.440	11.460	11.230	11.290	11.290	329,698
2024-08-14	11.410	11.670	11.330	11.380	11.380	453,249
2024-08-13	11.220	11.490	11.100	11.320	11.320	414,181
2024-08-12	11.180	11.750	11.170	11.210	11.210	556,062
2024-08-09	11.000	11.300	11.000	11.100	11.100	310,300
2024-08-08	11.110	11.220	10.940	11.050	11.050	355,630
2024-08-07	11.170	11.350	11.140	11.190	11.190	280,254
2024-08-06	11.050	11.260	10.930	11.250	11.250	366,989
2024-08-05	11.450	11.510	10.910	10.910	10.910	520,498
2024-08-02	11.520	11.570	11.350	11.350	11.350	231,687
2024-08-01	11.290	11.580	11.290	11.520	11.520	337,142
2024-07-31	11.060	11.400	11.020	11.350	11.350	340,863
2024-07-30	10.940	11.200	10.940	11.100	11.100	228,413
2024-07-29	11.090	11.150	10.860	11.030	11.030	240,193

← NewerPage 9 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.