Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.710 | 3.730 | 3.640 | 3.660 | 3.660 | 17,847,578 |
| 2023-02-03 | 3.810 | 3.820 | 3.710 | 3.720 | 3.720 | 19,182,770 |
| 2023-02-02 | 3.760 | 3.800 | 3.700 | 3.800 | 3.800 | 23,675,259 |
| 2023-02-01 | 3.780 | 3.790 | 3.680 | 3.740 | 3.740 | 18,836,927 |
| 2023-01-31 | 3.640 | 3.760 | 3.600 | 3.750 | 3.750 | 22,614,837 |
| 2023-01-30 | 3.800 | 3.820 | 3.720 | 3.730 | 3.730 | 18,848,279 |
| 2023-01-20 | 3.710 | 3.730 | 3.680 | 3.730 | 3.730 | 13,556,347 |
| 2023-01-19 | 3.650 | 3.700 | 3.630 | 3.690 | 3.690 | 13,887,300 |
| 2023-01-18 | 3.690 | 3.720 | 3.660 | 3.670 | 3.670 | 9,294,776 |
| 2023-01-17 | 3.700 | 3.710 | 3.650 | 3.680 | 3.680 | 10,050,726 |
| 2023-01-16 | 3.650 | 3.720 | 3.610 | 3.700 | 3.700 | 16,333,364 |
| 2023-01-13 | 3.620 | 3.660 | 3.610 | 3.650 | 3.650 | 9,156,353 |
| 2023-01-12 | 3.670 | 3.680 | 3.580 | 3.630 | 3.630 | 19,867,461 |
| 2023-01-11 | 3.760 | 3.760 | 3.670 | 3.680 | 3.680 | 17,514,458 |
| 2023-01-10 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 13,545,126 |
| 2023-01-09 | 3.830 | 3.830 | 3.760 | 3.760 | 3.760 | 18,593,500 |
| 2023-01-06 | 3.950 | 4.020 | 3.790 | 3.810 | 3.810 | 26,303,458 |
| 2023-01-05 | 3.850 | 3.870 | 3.810 | 3.850 | 3.850 | 20,345,542 |
| 2023-01-04 | 3.780 | 3.900 | 3.750 | 3.850 | 3.850 | 30,622,705 |
| 2023-01-03 | 3.770 | 3.820 | 3.730 | 3.780 | 3.780 | 24,361,016 |
| 2022-12-30 | 3.800 | 3.800 | 3.730 | 3.760 | 3.760 | 16,972,293 |
| 2022-12-29 | 3.830 | 3.870 | 3.740 | 3.750 | 3.750 | 24,338,269 |
| 2022-12-28 | 3.820 | 3.910 | 3.720 | 3.880 | 3.880 | 31,630,353 |
| 2022-12-27 | 3.790 | 3.880 | 3.770 | 3.810 | 3.810 | 26,292,928 |
| 2022-12-26 | 3.780 | 3.800 | 3.680 | 3.780 | 3.780 | 21,949,039 |
| 2022-12-23 | 3.760 | 3.830 | 3.740 | 3.780 | 3.780 | 19,074,063 |
| 2022-12-22 | 3.810 | 3.890 | 3.760 | 3.780 | 3.780 | 29,502,279 |
| 2022-12-21 | 3.760 | 3.850 | 3.720 | 3.760 | 3.760 | 35,939,485 |
| 2022-12-20 | 3.910 | 3.920 | 3.710 | 3.720 | 3.720 | 49,552,563 |
| 2022-12-19 | 3.940 | 4.080 | 3.910 | 4.010 | 4.010 | 47,173,492 |
| 2022-12-16 | 3.960 | 4.060 | 3.880 | 3.960 | 3.960 | 62,637,861 |
| 2022-12-15 | 3.960 | 3.980 | 3.830 | 3.940 | 3.940 | 46,069,037 |
| 2022-12-14 | 4.060 | 4.070 | 3.950 | 3.990 | 3.990 | 57,173,147 |
| 2022-12-13 | 4.050 | 4.210 | 4.010 | 4.100 | 4.100 | 84,831,811 |
| 2022-12-12 | 4.230 | 4.370 | 4.210 | 4.210 | 4.210 | 107,758,298 |
| 2022-12-09 | 4.550 | 4.820 | 4.390 | 4.680 | 4.680 | 192,189,493 |
| 2022-12-08 | 4.010 | 4.380 | 3.990 | 4.380 | 4.380 | 39,998,652 |
| 2022-12-07 | 3.970 | 4.030 | 3.920 | 3.980 | 3.980 | 23,943,421 |
| 2022-12-06 | 4.090 | 4.110 | 3.980 | 4.020 | 4.020 | 29,736,317 |
| 2022-12-05 | 4.050 | 4.250 | 4.000 | 4.110 | 4.110 | 45,374,181 |
| 2022-12-02 | 4.090 | 4.100 | 3.920 | 4.030 | 4.030 | 40,804,250 |
| 2022-12-01 | 4.090 | 4.300 | 4.060 | 4.110 | 4.110 | 63,358,872 |
| 2022-11-30 | 4.200 | 4.420 | 4.090 | 4.120 | 4.120 | 94,162,043 |
| 2022-11-29 | 4.040 | 4.090 | 3.800 | 4.090 | 4.090 | 76,811,778 |
| 2022-11-28 | 3.640 | 3.750 | 3.600 | 3.720 | 3.720 | 18,675,124 |
| 2022-11-25 | 3.590 | 3.740 | 3.590 | 3.710 | 3.710 | 31,535,574 |
| 2022-11-24 | 3.620 | 3.680 | 3.550 | 3.600 | 3.600 | 16,012,517 |
| 2022-11-23 | 3.550 | 3.580 | 3.520 | 3.550 | 3.550 | 8,764,299 |
| 2022-11-22 | 3.580 | 3.650 | 3.530 | 3.550 | 3.550 | 11,648,819 |
| 2022-11-21 | 3.550 | 3.580 | 3.470 | 3.560 | 3.560 | 13,739,803 |
| 2022-11-18 | 3.580 | 3.620 | 3.530 | 3.560 | 3.560 | 12,764,213 |
| 2022-11-17 | 3.530 | 3.600 | 3.520 | 3.580 | 3.580 | 11,874,931 |
| 2022-11-16 | 3.570 | 3.570 | 3.520 | 3.540 | 3.540 | 14,220,084 |
| 2022-11-15 | 3.560 | 3.630 | 3.530 | 3.570 | 3.570 | 18,800,500 |
| 2022-11-14 | 3.580 | 3.630 | 3.510 | 3.540 | 3.540 | 33,964,844 |
| 2022-11-11 | 3.370 | 3.520 | 3.360 | 3.470 | 3.470 | 23,867,297 |
| 2022-11-10 | 3.270 | 3.340 | 3.250 | 3.330 | 3.330 | 10,102,047 |
| 2022-11-09 | 3.270 | 3.370 | 3.260 | 3.290 | 3.290 | 12,007,479 |
| 2022-11-08 | 3.270 | 3.310 | 3.250 | 3.280 | 3.280 | 10,599,500 |
| 2022-11-07 | 3.220 | 3.280 | 3.200 | 3.270 | 3.270 | 9,398,782 |
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.