Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.680	2.730	2.620	2.640	2.640	36,543,101
2024-04-29	2.490	2.730	2.470	2.710	2.710	48,713,900
2024-04-26	2.360	2.490	2.320	2.480	2.480	22,543,202
2024-04-25	2.340	2.410	2.310	2.370	2.370	11,839,427
2024-04-24	2.330	2.360	2.310	2.320	2.320	9,319,062
2024-04-23	2.380	2.400	2.330	2.340	2.340	12,476,401
2024-04-22	2.360	2.420	2.350	2.370	2.370	12,757,089
2024-04-19	2.410	2.440	2.350	2.360	2.360	11,770,797
2024-04-18	2.460	2.470	2.400	2.410	2.410	11,682,802
2024-04-17	2.370	2.490	2.370	2.450	2.450	13,719,677
2024-04-16	2.440	2.470	2.380	2.380	2.380	15,291,092
2024-04-15	2.470	2.510	2.380	2.460	2.460	14,628,606
2024-04-12	2.560	2.570	2.480	2.500	2.500	10,792,000
2024-04-11	2.520	2.580	2.520	2.550	2.550	8,680,578
2024-04-10	2.630	2.630	2.520	2.540	2.540	12,419,833
2024-04-09	2.620	2.640	2.590	2.620	2.620	8,617,503
2024-04-08	2.660	2.670	2.590	2.590	2.590	13,310,120
2024-04-03	2.700	2.730	2.650	2.650	2.650	10,586,040
2024-04-02	2.720	2.750	2.700	2.720	2.720	9,857,501
2024-04-01	2.650	2.740	2.650	2.730	2.730	13,029,328
2024-03-29	2.660	2.670	2.610	2.650	2.650	5,561,800
2024-03-28	2.650	2.700	2.640	2.670	2.670	10,157,000
2024-03-27	2.750	2.750	2.630	2.640	2.640	15,743,228
2024-03-26	2.700	2.760	2.700	2.750	2.750	11,919,950
2024-03-25	2.720	2.800	2.690	2.710	2.710	13,146,118
2024-03-22	2.780	2.790	2.710	2.740	2.740	12,539,991
2024-03-21	2.790	2.820	2.770	2.780	2.780	11,192,815
2024-03-20	2.770	2.800	2.740	2.790	2.790	10,946,648
2024-03-19	2.790	2.810	2.770	2.780	2.780	10,585,301
2024-03-18	2.780	2.810	2.750	2.810	2.810	12,164,520
2024-03-15	2.760	2.790	2.730	2.780	2.780	12,397,400
2024-03-14	2.760	2.800	2.720	2.750	2.750	13,670,934
2024-03-13	2.830	2.830	2.750	2.770	2.770	16,309,900
2024-03-12	2.730	2.870	2.720	2.850	2.850	21,942,634
2024-03-11	2.660	2.740	2.650	2.740	2.740	13,068,842
2024-03-08	2.670	2.680	2.620	2.670	2.670	11,143,100
2024-03-07	2.690	2.740	2.660	2.660	2.660	12,465,000
2024-03-06	2.700	2.740	2.670	2.690	2.690	11,848,700
2024-03-05	2.730	2.750	2.690	2.720	2.720	15,425,727
2024-03-04	2.780	2.800	2.700	2.760	2.760	17,992,200
2024-03-01	2.840	2.860	2.790	2.800	2.800	14,578,300
2024-02-29	2.790	2.850	2.780	2.830	2.830	17,431,283
2024-02-28	2.850	2.920	2.800	2.800	2.800	23,345,449
2024-02-27	2.780	2.860	2.750	2.860	2.860	17,940,880
2024-02-26	2.800	2.840	2.740	2.780	2.780	19,355,800
2024-02-23	2.790	2.820	2.740	2.800	2.800	15,283,892
2024-02-22	2.800	2.830	2.750	2.790	2.790	13,078,309
2024-02-21	2.760	2.900	2.730	2.820	2.820	20,525,943
2024-02-20	2.800	2.820	2.730	2.760	2.760	16,584,493
2024-02-19	2.940	2.940	2.780	2.810	2.810	29,743,421
2024-02-08	2.730	3.030	2.720	2.910	2.910	40,296,220
2024-02-07	2.550	2.760	2.520	2.750	2.750	44,661,963
2024-02-06	2.370	2.560	2.270	2.520	2.520	31,432,238
2024-02-05	2.580	2.600	2.370	2.400	2.400	28,868,169
2024-02-02	2.670	2.810	2.550	2.620	2.620	26,855,322
2024-02-01	2.740	2.750	2.640	2.660	2.660	20,850,426
2024-01-31	2.820	2.870	2.720	2.740	2.740	23,656,400
2024-01-30	2.950	2.980	2.860	2.880	2.880	21,998,569
2024-01-29	3.110	3.120	2.970	2.980	2.980	27,561,600
2024-01-26	3.030	3.110	3.000	3.070	3.070	33,071,924

← NewerPage 11 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.