Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.850 | 3.000 | 2.850 | 2.990 | 2.990 | 29,050,185 |
| 2024-01-24 | 2.730 | 2.840 | 2.710 | 2.830 | 2.830 | 19,059,740 |
| 2024-01-23 | 2.640 | 2.730 | 2.600 | 2.720 | 2.720 | 18,409,651 |
| 2024-01-22 | 2.790 | 2.800 | 2.620 | 2.630 | 2.630 | 16,390,256 |
| 2024-01-19 | 2.800 | 2.860 | 2.770 | 2.800 | 2.800 | 10,899,048 |
| 2024-01-18 | 2.800 | 2.810 | 2.700 | 2.800 | 2.800 | 14,604,900 |
| 2024-01-17 | 2.880 | 2.890 | 2.800 | 2.810 | 2.810 | 8,606,101 |
| 2024-01-16 | 2.930 | 2.950 | 2.850 | 2.890 | 2.890 | 12,748,100 |
| 2024-01-15 | 2.900 | 2.950 | 2.880 | 2.930 | 2.930 | 9,978,000 |
| 2024-01-12 | 2.890 | 2.970 | 2.880 | 2.920 | 2.920 | 11,832,459 |
| 2024-01-11 | 2.870 | 2.910 | 2.850 | 2.890 | 2.890 | 8,346,039 |
| 2024-01-10 | 2.850 | 2.910 | 2.820 | 2.880 | 2.880 | 13,203,135 |
| 2024-01-09 | 2.830 | 2.890 | 2.820 | 2.850 | 2.850 | 12,687,480 |
| 2024-01-08 | 2.940 | 2.950 | 2.820 | 2.830 | 2.830 | 22,183,947 |
| 2024-01-05 | 2.900 | 2.980 | 2.880 | 2.930 | 2.930 | 18,727,800 |
| 2024-01-04 | 2.950 | 2.950 | 2.890 | 2.900 | 2.900 | 16,700,165 |
| 2024-01-03 | 2.920 | 2.960 | 2.920 | 2.930 | 2.930 | 13,881,664 |
| 2024-01-02 | 2.960 | 2.980 | 2.920 | 2.920 | 2.920 | 16,862,164 |
| 2023-12-29 | 3.010 | 3.020 | 2.960 | 2.970 | 2.970 | 20,715,696 |
| 2023-12-28 | 2.960 | 3.020 | 2.920 | 3.010 | 3.010 | 17,778,603 |
| 2023-12-27 | 2.980 | 3.010 | 2.940 | 2.960 | 2.960 | 10,947,981 |
| 2023-12-26 | 3.010 | 3.030 | 2.970 | 2.980 | 2.980 | 10,038,950 |
| 2023-12-25 | 3.030 | 3.040 | 2.990 | 3.020 | 3.020 | 7,826,300 |
| 2023-12-22 | 3.050 | 3.060 | 2.980 | 3.020 | 3.020 | 14,596,301 |
| 2023-12-21 | 2.990 | 3.070 | 2.960 | 3.050 | 3.050 | 14,903,107 |
| 2023-12-20 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 14,865,496 |
| 2023-12-19 | 3.070 | 3.110 | 3.020 | 3.040 | 3.040 | 17,415,835 |
| 2023-12-18 | 3.190 | 3.210 | 3.070 | 3.090 | 3.090 | 18,309,480 |
| 2023-12-15 | 3.190 | 3.240 | 3.160 | 3.180 | 3.180 | 20,788,930 |
| 2023-12-14 | 3.150 | 3.200 | 3.150 | 3.170 | 3.170 | 10,316,801 |
| 2023-12-13 | 3.170 | 3.190 | 3.140 | 3.150 | 3.150 | 10,566,817 |
| 2023-12-12 | 3.140 | 3.200 | 3.130 | 3.190 | 3.190 | 18,569,921 |
| 2023-12-11 | 3.100 | 3.150 | 3.050 | 3.140 | 3.140 | 18,227,700 |
| 2023-12-08 | 3.180 | 3.200 | 3.100 | 3.110 | 3.110 | 15,428,296 |
| 2023-12-07 | 3.160 | 3.210 | 3.130 | 3.200 | 3.200 | 13,734,327 |
| 2023-12-06 | 3.110 | 3.190 | 3.100 | 3.160 | 3.160 | 13,425,976 |
| 2023-12-05 | 3.170 | 3.180 | 3.110 | 3.110 | 3.110 | 13,566,300 |
| 2023-12-04 | 3.250 | 3.250 | 3.130 | 3.160 | 3.160 | 25,436,429 |
| 2023-12-01 | 3.220 | 3.250 | 3.190 | 3.240 | 3.240 | 14,190,376 |
| 2023-11-30 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 15,816,197 |
| 2023-11-29 | 3.320 | 3.340 | 3.250 | 3.260 | 3.260 | 16,282,713 |
| 2023-11-28 | 3.370 | 3.370 | 3.310 | 3.320 | 3.320 | 17,663,300 |
| 2023-11-27 | 3.440 | 3.450 | 3.330 | 3.380 | 3.380 | 26,631,723 |
| 2023-11-24 | 3.490 | 3.530 | 3.430 | 3.450 | 3.450 | 25,481,466 |
| 2023-11-23 | 3.400 | 3.500 | 3.330 | 3.480 | 3.480 | 34,229,593 |
| 2023-11-22 | 3.350 | 3.530 | 3.350 | 3.400 | 3.400 | 34,421,405 |
| 2023-11-21 | 3.280 | 3.440 | 3.270 | 3.350 | 3.350 | 31,985,085 |
| 2023-11-20 | 3.260 | 3.290 | 3.230 | 3.270 | 3.270 | 13,254,601 |
| 2023-11-17 | 3.320 | 3.340 | 3.230 | 3.240 | 3.240 | 23,063,084 |
| 2023-11-16 | 3.370 | 3.370 | 3.330 | 3.340 | 3.340 | 16,316,800 |
| 2023-11-15 | 3.440 | 3.460 | 3.360 | 3.370 | 3.370 | 18,912,600 |
| 2023-11-14 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 13,581,558 |
| 2023-11-13 | 3.390 | 3.400 | 3.330 | 3.390 | 3.390 | 12,831,920 |
| 2023-11-10 | 3.450 | 3.460 | 3.360 | 3.370 | 3.370 | 16,882,700 |
| 2023-11-09 | 3.500 | 3.530 | 3.440 | 3.460 | 3.460 | 13,474,345 |
| 2023-11-08 | 3.490 | 3.550 | 3.480 | 3.510 | 3.510 | 15,248,783 |
| 2023-11-07 | 3.520 | 3.540 | 3.470 | 3.480 | 3.480 | 14,168,500 |
| 2023-11-06 | 3.410 | 3.500 | 3.390 | 3.500 | 3.500 | 19,305,000 |
| 2023-11-03 | 3.460 | 3.470 | 3.380 | 3.390 | 3.390 | 17,366,182 |
| 2023-11-02 | 3.450 | 3.500 | 3.430 | 3.460 | 3.460 | 13,868,723 |
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.