GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.050	12.110	11.210	11.850	11.850	2,276,892
2026-07-20	12.610	12.950	11.940	12.280	12.280	1,944,699
2026-07-17	12.900	13.190	12.440	12.600	12.600	1,788,822
2026-07-16	12.610	13.270	12.610	12.920	12.920	953,213
2026-07-15	12.660	12.980	12.410	12.890	12.890	1,095,515
2026-07-14	12.230	12.880	12.070	12.790	12.790	1,896,040
2026-07-13	12.700	12.730	12.220	12.290	12.290	1,890,400
2026-07-10	12.580	13.030	12.230	12.800	12.800	1,363,619
2026-07-09	12.730	12.750	12.200	12.500	12.500	1,255,998
2026-07-08	12.740	12.810	12.510	12.650	12.650	951,587
2026-07-07	13.440	13.450	12.790	12.950	12.663	1,719,263
2026-07-06	13.430	13.750	13.260	13.340	13.044	1,352,629
2026-07-03	13.350	13.650	13.210	13.530	13.230	2,039,171
2026-07-02	13.290	13.650	13.220	13.250	12.956	2,427,789
2026-07-01	12.850	13.590	12.780	13.210	12.917	1,762,425
2026-06-30	12.810	13.090	12.690	12.830	12.830	1,303,771
2026-06-29	13.160	13.160	12.410	13.080	13.080	1,564,099
2026-06-26	13.190	13.210	12.760	13.050	13.050	1,509,905
2026-06-25	13.690	13.700	13.010	13.190	13.190	1,529,190
2026-06-24	14.220	14.630	13.540	13.690	13.690	2,010,573
2026-06-23	14.220	14.650	14.150	14.390	14.390	1,350,517
2026-06-22	13.860	14.330	13.550	14.260	14.260	1,515,935
2026-06-18	14.320	14.320	13.910	14.250	14.250	1,081,187
2026-06-17	14.490	14.490	14.110	14.210	14.210	1,149,719
2026-06-16	14.570	14.640	14.140	14.500	14.500	1,577,673
2026-06-15	15.150	15.370	14.300	14.480	14.480	1,763,467
2026-06-12	14.890	15.170	14.630	14.990	14.990	1,433,826
2026-06-11	15.060	15.220	14.360	14.690	14.690	1,603,763
2026-06-10	15.270	15.350	14.600	15.250	15.250	1,223,191
2026-06-09	15.130	15.550	15.020	15.170	15.170	1,488,562
2026-06-08	15.710	15.870	14.860	15.060	15.060	1,437,489
2026-06-05	15.380	16.000	14.970	15.740	15.740	1,348,582
2026-06-04	13.390	15.760	13.390	15.390	15.390	1,433,261
2026-06-03	15.720	16.320	15.580	15.760	15.760	1,790,480
2026-06-02	16.600	16.800	16.100	16.330	16.330	1,113,590
2026-06-01	16.030	16.890	16.000	16.760	16.760	2,120,439
2026-05-29	16.800	17.150	16.170	16.210	16.210	1,549,670
2026-05-28	17.100	17.100	16.400	16.780	16.780	1,877,709
2026-05-27	17.170	17.220	16.540	17.010	17.010	1,851,646
2026-05-26	17.500	17.500	16.980	17.160	17.160	1,490,477
2026-05-25	18.100	18.400	17.370	17.520	17.520	1,359,732
2026-05-22	17.760	18.200	17.350	18.140	18.140	1,531,675
2026-05-21	18.360	18.620	17.540	17.800	17.800	1,867,471
2026-05-20	18.670	18.670	18.150	18.400	18.400	1,109,545
2026-05-19	18.620	18.830	18.340	18.670	18.670	878,932
2026-05-18	18.220	18.770	18.010	18.620	18.620	1,411,432
2026-05-15	18.120	18.680	18.050	18.220	18.220	1,240,577
2026-05-14	18.550	18.790	18.320	18.480	18.480	2,028,856
2026-05-13	18.400	18.970	18.220	18.600	18.600	1,906,745
2026-05-12	19.060	19.230	18.240	18.310	18.310	2,326,578
2026-05-11	18.760	19.440	18.600	19.060	19.060	1,957,575
2026-05-08	18.740	18.940	18.550	18.710	18.710	1,295,888
2026-05-07	18.750	19.190	18.580	18.720	18.720	1,894,874
2026-05-06	18.710	18.790	18.300	18.630	18.630	2,747,916
2026-04-30	17.860	18.470	17.860	18.360	18.360	1,906,420
2026-04-29	17.560	17.990	17.400	17.880	17.880	1,752,124
2026-04-28	17.510	17.780	17.340	17.460	17.460	1,983,074
2026-04-27	17.070	17.520	16.780	17.520	17.520	1,623,833
2026-04-24	17.090	17.190	16.510	17.050	17.050	1,387,146
2026-04-23	17.110	17.350	16.900	17.100	17.100	1,522,469

← NewerPage 2 of 5 · 243 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.