GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.790	20.870	20.420	20.830	20.830	653,872
2025-10-22	20.720	20.910	20.600	20.790	20.790	876,183
2025-10-21	20.400	20.930	20.100	20.770	20.770	1,370,080
2025-10-20	19.870	20.560	19.570	20.200	20.200	1,135,590
2025-10-17	19.990	20.080	19.540	19.540	19.540	921,038
2025-10-16	20.300	20.710	19.820	19.910	19.910	608,579
2025-10-15	20.300	20.560	20.020	20.390	20.390	706,850
2025-10-14	20.820	21.070	20.100	20.240	20.240	917,563
2025-10-13	20.160	20.780	19.190	20.720	20.720	1,554,837
2025-10-10	20.350	20.610	20.040	20.350	20.350	976,327
2025-10-09	20.230	20.500	20.010	20.260	20.260	919,617
2025-09-30	20.410	20.550	20.100	20.200	20.200	812,935
2025-09-29	20.100	20.450	19.790	20.280	20.280	1,429,914
2025-09-26	21.500	21.500	19.940	19.940	19.940	2,158,945
2025-09-25	20.860	21.080	20.500	20.540	20.540	832,774
2025-09-24	20.570	21.500	20.570	20.770	20.770	1,080,366
2025-09-23	21.020	21.030	20.020	20.700	20.700	1,305,675
2025-09-22	21.770	21.950	20.800	20.950	20.950	1,144,584
2025-09-19	21.570	21.860	21.340	21.730	21.730	852,147
2025-09-18	21.920	21.970	21.300	21.500	21.500	1,421,015
2025-09-17	22.270	22.600	21.760	21.830	21.830	912,588
2025-09-16	22.060	22.440	22.060	22.290	22.290	813,721
2025-09-15	23.310	23.460	22.030	22.250	22.250	1,707,717
2025-09-12	23.710	23.710	22.990	23.500	23.500	1,617,282
2025-09-11	22.870	23.730	21.870	23.730	23.730	3,093,955
2025-09-10	21.890	23.000	21.350	22.870	22.870	2,358,614
2025-09-09	21.690	21.990	21.150	21.650	21.650	1,429,411
2025-09-08	21.150	21.640	21.030	21.590	21.590	1,263,103
2025-09-05	21.260	21.580	20.980	21.040	21.040	1,632,532
2025-09-04	21.860	21.980	20.920	21.250	21.250	1,361,157
2025-09-03	21.850	22.060	21.510	21.810	21.810	1,417,854
2025-09-02	22.700	22.950	21.380	21.800	21.800	1,839,952
2025-09-01	23.020	23.480	22.550	22.850	22.850	1,593,583
2025-08-29	23.600	23.600	22.400	23.180	23.180	2,737,452
2025-08-28	23.540	24.150	22.520	23.530	23.530	3,420,958
2025-08-27	24.500	25.660	23.740	23.810	23.810	3,488,526
2025-08-26	23.730	24.490	23.680	24.230	24.230	2,013,910
2025-08-25	24.060	24.300	23.500	23.840	23.840	2,077,035
2025-08-22	24.850	25.260	23.880	24.050	24.050	3,374,974
2025-08-21	22.970	26.990	22.790	25.160	25.160	4,950,581
2025-08-20	22.820	22.910	22.300	22.790	22.790	1,713,075
2025-08-19	22.590	22.750	22.150	22.700	22.700	2,026,509
2025-08-18	22.100	22.560	21.880	22.350	22.350	2,151,468
2025-08-15	21.750	22.200	21.660	22.000	22.000	2,022,844
2025-08-14	22.540	22.630	21.600	21.750	21.750	2,387,884
2025-08-13	22.530	22.860	21.930	22.460	22.460	3,172,107
2025-08-12	23.290	23.290	22.380	22.510	22.510	2,819,664
2025-08-11	23.410	23.690	23.010	23.350	23.350	2,527,210
2025-08-08	24.000	24.010	22.950	23.240	23.240	3,477,023
2025-08-07	24.500	25.250	23.950	24.300	24.300	3,669,559
2025-08-06	24.010	25.190	23.080	24.750	24.750	5,245,755
2025-08-05	24.000	25.650	23.780	24.220	24.220	5,449,984
2025-08-04	22.240	24.980	22.220	24.940	24.940	6,399,652
2025-08-01	19.960	22.980	19.960	21.630	21.630	4,932,125
2025-07-31	19.650	19.760	19.180	19.440	19.440	2,223,988
2025-07-30	19.910	20.010	19.290	19.420	19.420	1,733,708
2025-07-29	19.320	19.950	18.940	19.910	19.910	2,345,778
2025-07-28	19.210	19.470	19.100	19.290	19.290	1,503,878
2025-07-25	19.320	19.370	18.900	19.150	19.150	1,273,499
2025-07-24	19.310	19.450	18.870	19.320	19.320	1,716,435

← NewerPage 5 of 21 · 1,217 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.