Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.070	2.100	2.020	2.090	2.090	37,299,086
2026-10-22	2.140	2.150	2.080	2.080	2.080	29,683,394
2026-10-21	2.140	2.180	2.130	2.150	2.150	27,759,400
2026-10-20	2.170	2.190	2.120	2.150	2.150	36,408,206
2026-10-19	2.190	2.220	2.140	2.180	2.180	33,803,900
2026-10-16	2.160	2.300	2.160	2.210	2.210	57,442,969
2026-10-15	2.230	2.260	2.140	2.160	2.160	46,776,398
2026-10-14	2.290	2.320	2.250	2.270	2.270	33,747,562
2026-10-13	2.310	2.330	2.260	2.290	2.290	45,520,840
2026-10-12	2.390	2.410	2.300	2.330	2.330	44,424,699
2026-10-09	2.400	2.450	2.310	2.400	2.400	47,806,953
2026-10-08	2.440	2.450	2.350	2.390	2.390	82,799,570
2026-09-30	2.360	2.500	2.220	2.460	2.460	131,195,828
2026-09-29	2.300	2.450	2.280	2.430	2.430	96,241,617
2026-09-28	2.280	2.300	2.230	2.270	2.270	46,166,879
2026-09-24	2.340	2.380	2.240	2.280	2.280	72,156,906
2026-09-23	2.370	2.470	2.350	2.350	2.350	83,197,719
2026-09-22	2.320	2.420	2.290	2.400	2.400	83,569,609
2026-09-21	2.210	2.400	2.170	2.370	2.370	99,022,906
2026-09-18	2.150	2.240	2.130	2.230	2.230	56,993,555
2026-09-17	2.110	2.160	2.100	2.150	2.150	40,423,742
2026-09-16	2.120	2.150	2.100	2.130	2.130	29,513,100
2026-09-15	2.180	2.180	2.120	2.130	2.130	28,459,900
2026-09-14	2.170	2.210	2.150	2.190	2.190	28,551,432
2026-09-11	2.250	2.250	2.160	2.180	2.180	49,298,500
2026-09-10	2.260	2.300	2.230	2.270	2.270	31,859,453
2026-09-09	2.360	2.370	2.260	2.280	2.280	52,796,680
2026-09-08	2.280	2.370	2.280	2.370	2.370	44,133,730
2026-09-07	2.300	2.310	2.260	2.280	2.280	40,086,883
2026-09-04	2.220	2.360	2.220	2.300	2.300	78,123,094
2026-09-03	2.210	2.280	2.180	2.220	2.220	55,820,316
2026-09-02	2.250	2.260	2.160	2.220	2.220	54,390,168
2026-09-01	2.210	2.300	2.190	2.270	2.270	68,475,250
2026-08-31	2.380	2.380	2.180	2.200	2.200	84,123,352
2026-08-28	2.210	2.280	2.200	2.260	2.260	38,685,762
2026-08-27	2.210	2.230	2.180	2.210	2.210	22,790,100
2026-08-26	2.190	2.250	2.190	2.220	2.220	26,477,289
2026-08-25	2.110	2.210	2.110	2.190	2.190	48,009,359
2026-08-24	2.150	2.180	2.110	2.120	2.120	29,265,160
2026-08-21	2.190	2.200	2.120	2.150	2.150	37,894,078
2026-08-20	2.130	2.230	2.120	2.210	2.210	50,838,980
2026-08-19	2.160	2.190	2.110	2.120	2.120	34,005,125
2026-08-18	2.170	2.200	2.150	2.160	2.160	30,055,729
2026-08-17	2.160	2.180	2.120	2.170	2.170	30,519,264
2026-08-14	2.220	2.220	2.140	2.160	2.160	51,607,152
2026-08-13	2.330	2.330	2.220	2.230	2.230	40,959,324
2026-08-12	2.230	2.330	2.220	2.310	2.310	52,235,215
2026-08-11	2.240	2.270	2.220	2.240	2.240	31,088,500
2026-08-10	2.200	2.270	2.190	2.250	2.250	53,051,848
2026-08-07	2.240	2.240	2.140	2.190	2.190	45,790,219
2026-08-06	2.230	2.250	2.180	2.240	2.240	28,934,100
2026-08-05	2.240	2.240	2.190	2.240	2.240	25,268,801
2026-08-04	2.270	2.290	2.220	2.240	2.240	29,818,904
2026-08-03	2.220	2.290	2.200	2.280	2.280	36,244,422
2026-07-31	2.200	2.210	2.170	2.210	2.210	29,370,801
2026-07-30	2.180	2.250	2.160	2.190	2.190	29,954,977
2026-07-29	2.150	2.220	2.140	2.190	2.190	33,479,703
2026-07-28	2.150	2.180	2.130	2.150	2.150	24,432,863
2026-07-27	2.070	2.150	2.060	2.140	2.140	35,599,680
2026-07-24	2.120	2.140	2.060	2.060	2.060	28,538,199

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-17	0.1700 CNY
2019-05-16	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.