Gresgying Digital Energy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.250 | 7.320 | 7.020 | 7.080 | 7.080 | 9,534,624 |
| 2025-01-21 | 7.320 | 7.470 | 7.140 | 7.320 | 7.320 | 11,710,725 |
| 2025-01-20 | 7.270 | 7.460 | 7.160 | 7.220 | 7.220 | 10,126,100 |
| 2025-01-17 | 7.190 | 7.250 | 7.080 | 7.180 | 7.180 | 6,716,700 |
| 2025-01-16 | 7.090 | 7.320 | 7.090 | 7.250 | 7.250 | 10,801,400 |
| 2025-01-15 | 7.250 | 7.250 | 7.050 | 7.080 | 7.080 | 6,759,200 |
| 2025-01-14 | 7.050 | 7.250 | 6.990 | 7.250 | 7.250 | 12,721,400 |
| 2025-01-13 | 6.710 | 7.050 | 6.480 | 6.980 | 6.980 | 10,581,637 |
| 2025-01-10 | 6.990 | 7.150 | 6.790 | 6.790 | 6.790 | 10,392,300 |
| 2025-01-09 | 6.980 | 7.240 | 6.900 | 7.060 | 7.060 | 12,659,000 |
| 2025-01-08 | 7.080 | 7.120 | 6.780 | 6.990 | 6.990 | 10,379,301 |
| 2025-01-07 | 6.990 | 7.100 | 6.840 | 7.080 | 7.080 | 9,858,700 |
| 2025-01-06 | 6.900 | 7.200 | 6.720 | 6.930 | 6.930 | 14,883,000 |
| 2025-01-03 | 7.270 | 7.310 | 6.860 | 6.880 | 6.880 | 16,965,200 |
| 2025-01-02 | 7.560 | 7.570 | 7.190 | 7.270 | 7.270 | 15,016,160 |
| 2024-12-31 | 7.810 | 7.900 | 7.510 | 7.560 | 7.560 | 13,058,336 |
| 2024-12-30 | 8.130 | 8.130 | 7.760 | 7.850 | 7.850 | 15,295,186 |
| 2024-12-27 | 8.300 | 8.430 | 8.060 | 8.120 | 8.120 | 19,503,401 |
| 2024-12-26 | 8.000 | 8.290 | 8.000 | 8.080 | 8.080 | 18,202,000 |
| 2024-12-25 | 7.930 | 8.240 | 7.600 | 8.100 | 8.100 | 27,353,243 |
| 2024-12-24 | 7.820 | 8.150 | 7.760 | 7.800 | 7.800 | 16,480,409 |
| 2024-12-23 | 8.060 | 8.210 | 7.800 | 7.840 | 7.840 | 20,064,915 |
| 2024-12-20 | 8.300 | 8.440 | 8.000 | 8.090 | 8.090 | 26,226,294 |
| 2024-12-19 | 8.070 | 8.570 | 7.960 | 8.400 | 8.400 | 26,133,690 |
| 2024-12-18 | 8.260 | 8.540 | 8.050 | 8.170 | 8.170 | 24,970,950 |
| 2024-12-17 | 8.760 | 8.990 | 8.210 | 8.280 | 8.280 | 33,184,400 |
| 2024-12-16 | 9.260 | 9.330 | 8.600 | 8.720 | 8.720 | 40,461,593 |
| 2024-12-13 | 9.650 | 10.000 | 9.110 | 9.350 | 9.350 | 49,582,550 |
| 2024-12-12 | 9.630 | 9.950 | 9.290 | 9.760 | 9.760 | 53,060,301 |
| 2024-12-11 | 8.810 | 9.580 | 8.660 | 9.580 | 9.580 | 60,709,454 |
| 2024-12-10 | 8.660 | 8.880 | 8.200 | 8.710 | 8.710 | 39,480,225 |
| 2024-12-09 | 8.270 | 8.540 | 8.170 | 8.300 | 8.300 | 19,345,784 |
| 2024-12-06 | 8.390 | 8.400 | 7.820 | 8.270 | 8.270 | 27,828,056 |
| 2024-12-05 | 8.500 | 8.600 | 8.280 | 8.380 | 8.380 | 18,328,900 |
| 2024-12-04 | 8.530 | 8.820 | 8.350 | 8.430 | 8.430 | 19,456,800 |
| 2024-12-03 | 8.850 | 8.960 | 8.510 | 8.600 | 8.600 | 20,519,800 |
| 2024-12-02 | 8.630 | 8.850 | 8.500 | 8.850 | 8.850 | 26,076,667 |
| 2024-11-29 | 8.400 | 8.760 | 8.080 | 8.620 | 8.620 | 34,719,350 |
| 2024-11-28 | 8.460 | 8.910 | 8.180 | 8.460 | 8.460 | 46,692,030 |
| 2024-11-27 | 7.840 | 8.340 | 7.500 | 8.250 | 8.250 | 35,623,000 |
| 2024-11-26 | 8.200 | 8.200 | 7.740 | 7.840 | 7.840 | 23,701,601 |
| 2024-11-25 | 8.500 | 8.630 | 7.930 | 8.130 | 8.130 | 30,286,515 |
| 2024-11-22 | 9.160 | 9.200 | 8.490 | 8.540 | 8.540 | 33,369,000 |
| 2024-11-21 | 9.160 | 9.380 | 8.950 | 9.120 | 9.120 | 28,964,935 |
| 2024-11-20 | 9.240 | 9.340 | 8.760 | 9.020 | 9.020 | 41,517,090 |
| 2024-11-19 | 8.660 | 9.240 | 8.300 | 9.240 | 9.240 | 36,507,300 |
| 2024-11-18 | 8.790 | 9.270 | 8.300 | 8.580 | 8.580 | 36,646,052 |
| 2024-11-15 | 8.810 | 9.290 | 8.730 | 8.780 | 8.780 | 23,394,235 |
| 2024-11-14 | 10.000 | 10.030 | 9.130 | 9.180 | 9.180 | 29,254,096 |
| 2024-11-13 | 9.120 | 9.920 | 8.970 | 9.870 | 9.870 | 42,624,357 |
| 2024-11-12 | 9.480 | 9.600 | 8.960 | 9.120 | 9.120 | 25,724,459 |
| 2024-11-11 | 9.610 | 9.720 | 9.170 | 9.480 | 9.480 | 33,611,516 |
| 2024-11-08 | 9.500 | 10.260 | 9.460 | 9.790 | 9.790 | 45,264,340 |
| 2024-11-07 | 9.410 | 9.950 | 9.250 | 9.580 | 9.580 | 34,285,216 |
| 2024-11-06 | 9.960 | 10.130 | 9.450 | 9.520 | 9.520 | 53,630,173 |
| 2024-11-05 | 8.650 | 9.490 | 8.550 | 9.490 | 9.490 | 60,712,809 |
| 2024-11-04 | 8.100 | 9.200 | 8.000 | 8.630 | 8.630 | 65,179,205 |
| 2024-11-01 | 8.010 | 8.670 | 8.010 | 8.510 | 8.510 | 91,017,877 |
| 2024-10-31 | 7.300 | 8.170 | 7.060 | 7.880 | 7.880 | 74,130,333 |
| 2024-10-30 | 7.590 | 8.090 | 7.330 | 7.460 | 7.460 | 62,157,094 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.