Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.490	3.500	3.440	3.470	3.470	14,202,235
2023-10-31	3.460	3.500	3.410	3.480	3.480	12,034,311
2023-10-30	3.470	3.510	3.460	3.470	3.470	10,339,206
2023-10-27	3.440	3.500	3.430	3.480	3.480	9,886,407
2023-10-26	3.480	3.490	3.420	3.440	3.440	10,298,871
2023-10-25	3.480	3.530	3.470	3.480	3.480	13,338,401
2023-10-24	3.370	3.490	3.350	3.480	3.480	16,337,228
2023-10-23	3.420	3.460	3.350	3.370	3.370	14,014,391
2023-10-20	3.430	3.510	3.400	3.440	3.440	14,117,575
2023-10-19	3.410	3.490	3.400	3.430	3.430	12,436,319
2023-10-18	3.470	3.480	3.420	3.420	3.420	9,962,257
2023-10-17	3.500	3.510	3.450	3.480	3.480	10,680,160
2023-10-16	3.520	3.520	3.470	3.500	3.500	11,030,183
2023-10-13	3.550	3.560	3.490	3.510	3.510	11,395,300
2023-10-12	3.550	3.580	3.520	3.560	3.560	12,046,023
2023-10-11	3.590	3.600	3.530	3.550	3.550	17,006,234
2023-10-10	3.610	3.650	3.580	3.580	3.580	13,024,176
2023-10-09	3.690	3.690	3.580	3.610	3.610	18,301,889
2023-09-28	3.710	3.740	3.670	3.670	3.670	12,165,733
2023-09-27	3.720	3.740	3.700	3.710	3.710	7,513,400
2023-09-26	3.740	3.760	3.720	3.720	3.720	12,396,523
2023-09-25	3.900	3.910	3.720	3.730	3.730	18,002,135
2023-09-22	3.790	3.920	3.790	3.890	3.890	17,484,431
2023-09-21	3.810	3.860	3.790	3.810	3.810	11,032,486
2023-09-20	3.800	3.860	3.780	3.820	3.820	8,611,571
2023-09-19	3.790	3.840	3.790	3.800	3.800	10,843,501
2023-09-18	3.810	3.820	3.740	3.790	3.790	16,189,300
2023-09-15	3.850	3.910	3.810	3.820	3.820	18,883,581
2023-09-14	3.820	3.870	3.800	3.840	3.840	14,325,220
2023-09-13	3.850	3.890	3.810	3.820	3.820	10,494,944
2023-09-12	3.860	3.880	3.810	3.840	3.840	11,289,600
2023-09-11	3.870	3.910	3.810	3.850	3.850	14,328,658
2023-09-08	3.860	3.890	3.800	3.850	3.850	11,243,320
2023-09-07	3.890	3.950	3.840	3.850	3.850	15,421,400
2023-09-06	3.840	3.920	3.780	3.890	3.890	17,326,723
2023-09-05	3.940	3.950	3.800	3.810	3.810	19,102,201
2023-09-04	3.910	4.010	3.910	3.930	3.930	21,671,118
2023-09-01	3.970	4.040	3.880	3.900	3.900	21,738,519
2023-08-31	4.200	4.210	3.900	3.910	3.910	28,986,917
2023-08-30	4.300	4.310	4.180	4.200	4.200	24,047,701
2023-08-29	4.240	4.340	4.200	4.300	4.300	23,541,599
2023-08-28	4.380	4.390	4.210	4.260	4.260	27,134,329
2023-08-25	4.080	4.150	4.040	4.080	4.080	13,498,601
2023-08-24	4.090	4.120	4.010	4.040	4.040	13,173,419
2023-08-23	4.150	4.180	4.070	4.090	4.090	12,244,520
2023-08-22	4.150	4.200	4.110	4.160	4.160	17,226,001
2023-08-21	4.200	4.260	4.120	4.140	4.140	14,374,400
2023-08-18	4.270	4.370	4.210	4.220	4.220	15,663,995
2023-08-17	4.290	4.330	4.210	4.290	4.290	14,393,130
2023-08-16	4.260	4.390	4.200	4.310	4.310	16,812,015
2023-08-15	4.280	4.310	4.220	4.270	4.270	14,114,300
2023-08-14	4.260	4.310	4.190	4.280	4.280	15,883,415
2023-08-11	4.380	4.440	4.300	4.320	4.320	16,131,800
2023-08-10	4.340	4.410	4.300	4.340	4.340	15,039,400
2023-08-09	4.370	4.420	4.310	4.330	4.330	15,562,781
2023-08-08	4.430	4.440	4.340	4.370	4.370	18,189,837
2023-08-07	4.470	4.470	4.380	4.420	4.420	26,851,542
2023-08-04	4.590	4.600	4.470	4.480	4.480	27,693,847
2023-08-03	4.440	4.570	4.390	4.560	4.560	36,749,645
2023-08-02	4.410	4.550	4.380	4.470	4.470	33,293,444

← NewerPage 13 of 21 · 1,219 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.