Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.430 | 4.500 | 4.350 | 4.410 | 4.410 | 33,247,983 |
| 2023-07-31 | 4.370 | 4.510 | 4.360 | 4.430 | 4.430 | 37,592,171 |
| 2023-07-28 | 4.270 | 4.370 | 4.230 | 4.330 | 4.330 | 28,392,154 |
| 2023-07-27 | 4.200 | 4.330 | 4.110 | 4.270 | 4.270 | 42,705,184 |
| 2023-07-26 | 4.120 | 4.300 | 4.110 | 4.280 | 4.280 | 49,295,885 |
| 2023-07-25 | 4.000 | 4.140 | 3.990 | 4.110 | 4.110 | 31,966,209 |
| 2023-07-24 | 3.950 | 3.990 | 3.870 | 3.950 | 3.950 | 23,265,968 |
| 2023-07-21 | 3.820 | 3.950 | 3.810 | 3.930 | 3.930 | 25,354,041 |
| 2023-07-20 | 3.810 | 3.880 | 3.780 | 3.820 | 3.820 | 14,762,310 |
| 2023-07-19 | 3.770 | 3.800 | 3.750 | 3.800 | 3.800 | 7,536,659 |
| 2023-07-18 | 3.750 | 3.800 | 3.700 | 3.770 | 3.770 | 8,983,239 |
| 2023-07-17 | 3.710 | 3.760 | 3.670 | 3.750 | 3.750 | 7,849,564 |
| 2023-07-14 | 3.740 | 3.770 | 3.710 | 3.730 | 3.730 | 6,723,464 |
| 2023-07-13 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 8,719,983 |
| 2023-07-12 | 3.760 | 3.760 | 3.670 | 3.680 | 3.680 | 11,212,782 |
| 2023-07-11 | 3.800 | 3.820 | 3.750 | 3.760 | 3.760 | 9,227,373 |
| 2023-07-10 | 3.750 | 3.780 | 3.710 | 3.760 | 3.760 | 9,108,100 |
| 2023-07-07 | 3.730 | 3.780 | 3.710 | 3.730 | 3.730 | 9,623,619 |
| 2023-07-06 | 3.690 | 3.770 | 3.670 | 3.740 | 3.740 | 14,178,566 |
| 2023-07-05 | 3.690 | 3.740 | 3.660 | 3.690 | 3.690 | 9,346,430 |
| 2023-07-04 | 3.710 | 3.720 | 3.670 | 3.700 | 3.700 | 8,954,500 |
| 2023-07-03 | 3.670 | 3.730 | 3.670 | 3.710 | 3.710 | 12,936,201 |
| 2023-06-30 | 3.630 | 3.720 | 3.610 | 3.660 | 3.660 | 14,516,351 |
| 2023-06-29 | 3.700 | 3.700 | 3.600 | 3.610 | 3.610 | 13,603,501 |
| 2023-06-28 | 3.680 | 3.700 | 3.620 | 3.680 | 3.680 | 11,443,700 |
| 2023-06-27 | 3.590 | 3.700 | 3.560 | 3.690 | 3.690 | 16,369,771 |
| 2023-06-26 | 3.610 | 3.650 | 3.570 | 3.580 | 3.580 | 13,420,700 |
| 2023-06-21 | 3.700 | 3.740 | 3.620 | 3.630 | 3.630 | 13,097,901 |
| 2023-06-20 | 3.800 | 3.800 | 3.690 | 3.710 | 3.710 | 12,078,534 |
| 2023-06-19 | 3.890 | 3.900 | 3.780 | 3.790 | 3.790 | 13,659,501 |
| 2023-06-16 | 3.910 | 3.960 | 3.870 | 3.890 | 3.890 | 12,697,349 |
| 2023-06-15 | 3.860 | 3.920 | 3.830 | 3.910 | 3.910 | 16,314,447 |
| 2023-06-14 | 3.910 | 3.920 | 3.840 | 3.860 | 3.860 | 11,753,201 |
| 2023-06-13 | 3.870 | 3.930 | 3.860 | 3.880 | 3.880 | 11,964,026 |
| 2023-06-12 | 3.890 | 3.930 | 3.810 | 3.880 | 3.880 | 19,038,117 |
| 2023-06-09 | 3.880 | 3.920 | 3.850 | 3.880 | 3.880 | 17,076,377 |
| 2023-06-08 | 3.830 | 3.910 | 3.800 | 3.890 | 3.890 | 22,803,828 |
| 2023-06-07 | 3.750 | 3.850 | 3.740 | 3.830 | 3.830 | 21,665,781 |
| 2023-06-06 | 3.750 | 3.870 | 3.730 | 3.740 | 3.740 | 17,936,702 |
| 2023-06-05 | 3.770 | 3.780 | 3.720 | 3.750 | 3.750 | 15,452,281 |
| 2023-06-02 | 3.680 | 3.840 | 3.640 | 3.800 | 3.800 | 34,460,689 |
| 2023-06-01 | 3.630 | 3.680 | 3.590 | 3.660 | 3.660 | 12,814,977 |
| 2023-05-31 | 3.630 | 3.690 | 3.620 | 3.640 | 3.640 | 12,900,112 |
| 2023-05-30 | 3.600 | 3.660 | 3.550 | 3.650 | 3.650 | 17,821,464 |
| 2023-05-29 | 3.660 | 3.690 | 3.600 | 3.630 | 3.630 | 11,607,470 |
| 2023-05-26 | 3.610 | 3.690 | 3.590 | 3.680 | 3.680 | 13,747,005 |
| 2023-05-25 | 3.610 | 3.660 | 3.560 | 3.610 | 3.610 | 18,132,500 |
| 2023-05-24 | 3.720 | 3.730 | 3.620 | 3.620 | 3.620 | 16,327,912 |
| 2023-05-23 | 3.810 | 3.830 | 3.740 | 3.750 | 3.750 | 15,057,314 |
| 2023-05-22 | 3.890 | 3.890 | 3.780 | 3.810 | 3.810 | 13,499,401 |
| 2023-05-19 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 17,488,900 |
| 2023-05-18 | 4.000 | 4.010 | 3.910 | 3.940 | 3.940 | 14,591,983 |
| 2023-05-17 | 3.970 | 4.030 | 3.930 | 3.980 | 3.980 | 13,772,800 |
| 2023-05-16 | 4.020 | 4.050 | 3.950 | 3.970 | 3.970 | 15,123,517 |
| 2023-05-15 | 4.000 | 4.020 | 3.920 | 4.020 | 4.020 | 22,984,482 |
| 2023-05-12 | 4.020 | 4.120 | 3.970 | 3.970 | 3.970 | 25,583,601 |
| 2023-05-11 | 3.950 | 4.040 | 3.950 | 4.000 | 4.000 | 23,182,410 |
| 2023-05-10 | 3.990 | 4.030 | 3.910 | 3.950 | 3.950 | 24,332,747 |
| 2023-05-09 | 3.990 | 4.090 | 3.960 | 4.000 | 4.000 | 36,668,587 |
| 2023-05-08 | 3.960 | 4.000 | 3.880 | 4.000 | 4.000 | 29,031,399 |
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.