Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.350	2.350	2.260	2.310	2.310	7,394,196
2024-07-26	2.270	2.340	2.250	2.310	2.310	7,340,000
2024-07-25	2.230	2.300	2.230	2.260	2.260	6,959,053
2024-07-24	2.280	2.310	2.240	2.250	2.250	7,604,510
2024-07-23	2.310	2.370	2.290	2.290	2.290	7,622,374
2024-07-22	2.290	2.340	2.260	2.310	2.310	10,468,151
2024-07-19	2.350	2.350	2.280	2.300	2.300	11,060,701
2024-07-18	2.350	2.370	2.300	2.370	2.370	10,114,515
2024-07-17	2.320	2.380	2.320	2.340	2.340	8,547,601
2024-07-16	2.320	2.340	2.280	2.330	2.330	8,024,456
2024-07-15	2.440	2.440	2.300	2.320	2.320	14,314,600
2024-07-12	2.320	2.440	2.300	2.370	2.370	17,759,159
2024-07-11	2.270	2.320	2.250	2.300	2.300	9,756,154
2024-07-10	2.280	2.310	2.210	2.240	2.240	8,921,000
2024-07-09	2.300	2.340	2.230	2.280	2.280	14,508,400
2024-07-08	2.380	2.390	2.300	2.310	2.310	13,657,948
2024-07-05	2.390	2.440	2.360	2.390	2.390	10,189,925
2024-07-04	2.500	2.520	2.400	2.410	2.410	11,347,412
2024-07-03	2.460	2.550	2.430	2.510	2.510	16,685,989
2024-07-02	2.450	2.530	2.430	2.460	2.460	17,297,810
2024-07-01	2.360	2.450	2.340	2.430	2.430	15,603,531
2024-06-28	2.360	2.400	2.330	2.340	2.340	12,331,400
2024-06-27	2.440	2.460	2.360	2.380	2.380	11,742,432
2024-06-26	2.450	2.470	2.380	2.450	2.450	9,713,021
2024-06-25	2.360	2.450	2.320	2.390	2.390	14,906,300
2024-06-24	2.440	2.440	2.350	2.350	2.350	14,519,574
2024-06-21	2.470	2.500	2.430	2.440	2.440	9,081,100
2024-06-20	2.510	2.520	2.440	2.460	2.460	12,526,450
2024-06-19	2.530	2.550	2.500	2.510	2.510	8,038,700
2024-06-18	2.590	2.610	2.520	2.530	2.530	11,619,494
2024-06-17	2.540	2.580	2.530	2.550	2.550	12,350,053
2024-06-14	2.560	2.590	2.510	2.570	2.570	13,331,800
2024-06-13	2.590	2.610	2.510	2.530	2.530	11,301,400
2024-06-12	2.590	2.620	2.570	2.580	2.580	9,281,028
2024-06-11	2.640	2.650	2.550	2.600	2.600	11,245,353
2024-06-07	2.580	2.660	2.560	2.640	2.640	15,258,603
2024-06-06	2.620	2.650	2.530	2.560	2.560	19,323,564
2024-06-05	2.760	2.770	2.600	2.610	2.610	19,804,853
2024-06-04	2.690	2.750	2.620	2.740	2.740	19,543,011
2024-06-03	2.760	2.760	2.630	2.670	2.670	18,950,235
2024-05-31	2.700	2.750	2.690	2.690	2.690	14,459,400
2024-05-30	2.740	2.740	2.670	2.690	2.690	13,566,000
2024-05-29	2.740	2.810	2.720	2.760	2.760	16,003,600
2024-05-28	2.820	2.870	2.730	2.750	2.750	19,154,432
2024-05-27	2.800	2.840	2.740	2.810	2.810	20,583,996
2024-05-24	2.900	2.900	2.800	2.800	2.800	23,978,593
2024-05-23	2.960	3.010	2.890	2.910	2.910	35,537,405
2024-05-22	2.930	3.140	2.920	3.000	3.000	59,918,739
2024-05-21	2.890	2.970	2.890	2.950	2.950	36,446,665
2024-05-20	3.060	3.070	2.870	2.890	2.890	64,067,796
2024-05-17	2.790	3.050	2.750	3.050	3.050	67,842,296
2024-05-16	2.690	2.810	2.680	2.770	2.770	32,273,000
2024-05-15	2.650	2.760	2.630	2.690	2.690	21,604,767
2024-05-14	2.630	2.680	2.600	2.640	2.640	13,913,289
2024-05-13	2.650	2.680	2.610	2.650	2.650	19,313,960
2024-05-10	2.620	2.720	2.580	2.680	2.680	24,719,004
2024-05-09	2.550	2.640	2.550	2.590	2.590	18,063,444
2024-05-08	2.630	2.630	2.540	2.550	2.550	14,435,213
2024-05-07	2.620	2.690	2.570	2.650	2.650	22,121,552
2024-05-06	2.680	2.800	2.630	2.640	2.640	27,159,221

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.