Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.960 | 4.000 | 3.880 | 4.000 | 4.000 | 29,031,399 |
| 2023-05-05 | 3.800 | 3.980 | 3.800 | 3.960 | 3.960 | 35,128,201 |
| 2023-05-04 | 3.720 | 3.840 | 3.700 | 3.830 | 3.830 | 30,205,812 |
| 2023-04-28 | 3.580 | 3.700 | 3.570 | 3.660 | 3.660 | 18,439,910 |
| 2023-04-27 | 3.640 | 3.650 | 3.550 | 3.570 | 3.570 | 20,059,500 |
| 2023-04-26 | 3.640 | 3.680 | 3.570 | 3.640 | 3.640 | 17,431,202 |
| 2023-04-25 | 3.690 | 3.730 | 3.610 | 3.670 | 3.670 | 13,847,314 |
| 2023-04-24 | 3.770 | 3.780 | 3.680 | 3.710 | 3.710 | 18,199,272 |
| 2023-04-21 | 3.850 | 3.960 | 3.790 | 3.800 | 3.800 | 20,896,074 |
| 2023-04-20 | 3.860 | 3.870 | 3.810 | 3.860 | 3.860 | 14,308,344 |
| 2023-04-19 | 3.940 | 3.940 | 3.850 | 3.870 | 3.870 | 23,238,398 |
| 2023-04-18 | 3.940 | 4.030 | 3.920 | 3.940 | 3.940 | 21,090,965 |
| 2023-04-17 | 3.940 | 3.980 | 3.900 | 3.970 | 3.970 | 20,824,838 |
| 2023-04-14 | 3.990 | 4.030 | 3.930 | 3.960 | 3.960 | 30,468,273 |
| 2023-04-13 | 4.030 | 4.050 | 3.970 | 4.040 | 4.040 | 31,312,923 |
| 2023-04-12 | 4.050 | 4.090 | 3.940 | 4.020 | 4.020 | 36,000,393 |
| 2023-04-11 | 3.870 | 4.050 | 3.830 | 4.030 | 4.030 | 56,024,527 |
| 2023-04-10 | 3.880 | 3.930 | 3.830 | 3.870 | 3.870 | 31,510,890 |
| 2023-04-07 | 3.730 | 3.980 | 3.730 | 3.930 | 3.930 | 56,758,161 |
| 2023-04-06 | 3.760 | 3.780 | 3.710 | 3.730 | 3.730 | 15,590,905 |
| 2023-04-04 | 3.790 | 3.810 | 3.720 | 3.750 | 3.750 | 20,060,875 |
| 2023-04-03 | 3.730 | 3.830 | 3.690 | 3.790 | 3.790 | 34,333,622 |
| 2023-03-31 | 3.720 | 3.780 | 3.710 | 3.730 | 3.730 | 23,175,183 |
| 2023-03-30 | 3.820 | 3.840 | 3.680 | 3.730 | 3.730 | 33,107,274 |
| 2023-03-29 | 3.840 | 3.930 | 3.770 | 3.780 | 3.780 | 40,460,462 |
| 2023-03-28 | 3.850 | 3.990 | 3.790 | 3.850 | 3.850 | 59,972,836 |
| 2023-03-27 | 3.890 | 3.980 | 3.810 | 3.820 | 3.820 | 78,530,006 |
| 2023-03-24 | 3.610 | 3.930 | 3.560 | 3.930 | 3.930 | 84,947,420 |
| 2023-03-23 | 3.590 | 3.600 | 3.550 | 3.570 | 3.570 | 10,012,360 |
| 2023-03-22 | 3.570 | 3.610 | 3.540 | 3.600 | 3.600 | 7,894,500 |
| 2023-03-21 | 3.590 | 3.590 | 3.540 | 3.570 | 3.570 | 9,105,877 |
| 2023-03-20 | 3.640 | 3.660 | 3.560 | 3.570 | 3.570 | 12,119,594 |
| 2023-03-17 | 3.580 | 3.640 | 3.560 | 3.600 | 3.600 | 11,156,414 |
| 2023-03-16 | 3.570 | 3.630 | 3.530 | 3.560 | 3.560 | 12,507,847 |
| 2023-03-15 | 3.550 | 3.590 | 3.540 | 3.570 | 3.570 | 7,037,516 |
| 2023-03-14 | 3.570 | 3.570 | 3.490 | 3.550 | 3.550 | 12,988,926 |
| 2023-03-13 | 3.620 | 3.630 | 3.560 | 3.580 | 3.580 | 10,165,626 |
| 2023-03-10 | 3.650 | 3.670 | 3.600 | 3.600 | 3.600 | 11,453,820 |
| 2023-03-09 | 3.710 | 3.720 | 3.660 | 3.670 | 3.670 | 11,873,610 |
| 2023-03-08 | 3.680 | 3.720 | 3.660 | 3.710 | 3.710 | 8,148,100 |
| 2023-03-07 | 3.750 | 3.770 | 3.680 | 3.690 | 3.690 | 13,279,413 |
| 2023-03-06 | 3.800 | 3.800 | 3.720 | 3.750 | 3.750 | 11,618,853 |
| 2023-03-03 | 3.760 | 3.800 | 3.760 | 3.790 | 3.790 | 12,220,713 |
| 2023-03-02 | 3.770 | 3.800 | 3.740 | 3.780 | 3.780 | 14,417,078 |
| 2023-03-01 | 3.740 | 3.770 | 3.740 | 3.770 | 3.770 | 10,234,029 |
| 2023-02-28 | 3.690 | 3.740 | 3.680 | 3.740 | 3.740 | 8,912,900 |
| 2023-02-27 | 3.780 | 3.780 | 3.690 | 3.700 | 3.700 | 11,243,737 |
| 2023-02-24 | 3.770 | 3.770 | 3.680 | 3.730 | 3.730 | 11,653,979 |
| 2023-02-23 | 3.790 | 3.790 | 3.730 | 3.760 | 3.760 | 16,387,028 |
| 2023-02-22 | 3.740 | 3.770 | 3.700 | 3.760 | 3.760 | 12,840,319 |
| 2023-02-21 | 3.820 | 3.860 | 3.740 | 3.750 | 3.750 | 25,669,672 |
| 2023-02-20 | 3.690 | 3.730 | 3.660 | 3.720 | 3.720 | 11,107,809 |
| 2023-02-17 | 3.700 | 3.730 | 3.670 | 3.680 | 3.680 | 11,153,764 |
| 2023-02-16 | 3.740 | 3.810 | 3.660 | 3.680 | 3.680 | 18,588,506 |
| 2023-02-15 | 3.800 | 3.810 | 3.720 | 3.740 | 3.740 | 13,909,504 |
| 2023-02-14 | 3.790 | 3.840 | 3.780 | 3.800 | 3.800 | 15,080,292 |
| 2023-02-13 | 3.790 | 3.810 | 3.750 | 3.790 | 3.790 | 16,005,915 |
| 2023-02-10 | 3.760 | 3.800 | 3.730 | 3.780 | 3.780 | 14,753,629 |
| 2023-02-09 | 3.730 | 3.760 | 3.690 | 3.760 | 3.760 | 11,315,621 |
| 2023-02-08 | 3.760 | 3.790 | 3.720 | 3.740 | 3.740 | 17,511,918 |
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.