GreenTech Environmental Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.100	14.100	13.630	13.760	13.760	537,726
2025-01-21	13.750	14.040	13.750	14.000	14.000	570,094
2025-01-20	13.610	13.880	13.420	13.690	13.690	703,884
2025-01-17	13.550	13.670	13.370	13.510	13.510	303,107
2025-01-16	13.640	13.740	13.410	13.560	13.560	448,897
2025-01-15	13.690	13.730	13.340	13.560	13.560	616,813
2025-01-14	13.160	13.660	13.140	13.630	13.630	681,374
2025-01-13	13.000	13.150	12.610	12.970	12.970	424,047
2025-01-10	13.450	13.590	12.980	12.990	12.990	449,203
2025-01-09	13.300	13.460	13.220	13.390	13.390	297,588
2025-01-08	13.410	13.570	12.880	13.330	13.330	635,972
2025-01-07	13.110	13.420	13.020	13.410	13.410	446,671
2025-01-06	13.230	13.260	12.700	13.100	13.100	442,238
2025-01-03	13.400	13.650	13.000	13.250	13.250	614,313
2025-01-02	13.660	13.930	13.220	13.350	13.350	695,433
2024-12-31	14.050	14.120	13.500	13.550	13.550	749,187
2024-12-30	13.990	13.990	13.340	13.940	13.940	802,402
2024-12-27	13.880	14.080	13.730	13.890	13.890	475,723
2024-12-26	13.630	14.010	13.530	13.750	13.750	600,034
2024-12-25	14.270	14.270	13.560	13.600	13.600	810,841
2024-12-24	14.480	14.480	14.010	14.220	14.220	584,325
2024-12-23	14.770	14.770	14.200	14.270	14.270	798,449
2024-12-20	14.600	14.920	14.510	14.870	14.870	487,612
2024-12-19	14.700	14.720	14.280	14.600	14.600	502,669
2024-12-18	14.720	14.950	14.280	14.730	14.730	765,680
2024-12-17	15.400	15.470	14.440	14.620	14.620	1,015,781
2024-12-16	15.360	15.600	15.100	15.310	15.310	737,635
2024-12-13	15.660	15.710	15.310	15.360	15.360	665,328
2024-12-12	15.590	15.800	15.540	15.660	15.660	780,556
2024-12-11	15.720	15.900	15.510	15.710	15.710	600,376
2024-12-10	15.920	16.100	15.500	15.700	15.700	1,139,949
2024-12-09	15.780	15.800	15.250	15.550	15.550	1,127,641
2024-12-06	15.650	15.800	15.460	15.740	15.740	642,593
2024-12-05	15.110	15.750	15.110	15.620	15.620	947,731
2024-12-04	15.790	15.790	15.130	15.260	15.260	849,644
2024-12-03	15.970	16.120	15.600	15.770	15.770	834,702
2024-12-02	15.950	16.360	15.750	15.990	15.990	1,526,634
2024-11-29	16.590	16.590	15.540	15.960	15.960	1,443,810
2024-11-28	14.940	16.040	14.770	15.750	15.750	2,162,440
2024-11-27	15.250	15.290	14.500	14.910	14.910	1,758,038
2024-11-26	16.100	16.190	15.080	15.390	15.390	2,775,550
2024-11-25	16.000	16.420	15.310	16.110	16.110	2,760,668
2024-11-22	18.000	18.000	15.640	15.640	15.640	5,944,956
2024-11-21	16.690	16.690	16.000	16.690	16.690	2,673,223
2024-11-20	13.790	13.970	13.690	13.910	13.910	698,221
2024-11-19	13.530	13.800	13.370	13.790	13.790	611,010
2024-11-18	13.750	13.950	13.430	13.480	13.480	813,637
2024-11-15	13.900	14.260	13.710	13.710	13.710	826,099
2024-11-14	14.500	14.850	13.870	13.900	13.900	889,495
2024-11-13	14.380	14.520	14.220	14.520	14.520	803,732
2024-11-12	14.420	14.570	14.170	14.340	14.340	1,133,498
2024-11-11	14.200	14.420	14.120	14.420	14.420	1,179,867
2024-11-08	14.440	14.460	14.070	14.230	14.230	731,129
2024-11-07	13.760	14.340	13.760	14.230	14.230	728,149
2024-11-06	13.900	13.930	13.680	13.820	13.820	925,954
2024-11-05	13.850	13.960	13.650	13.920	13.920	888,209
2024-11-04	13.280	13.840	13.130	13.750	13.750	705,620
2024-11-01	13.740	13.850	13.160	13.200	13.200	808,183
2024-10-31	13.510	13.850	13.510	13.720	13.720	730,839
2024-10-30	13.440	13.790	13.430	13.570	13.570	562,355

← NewerPage 8 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.