Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.200 | 3.230 | 3.160 | 3.230 | 3.230 | 9,347,198 |
| 2022-11-03 | 3.190 | 3.210 | 3.140 | 3.170 | 3.170 | 6,843,455 |
| 2022-11-02 | 3.170 | 3.240 | 3.160 | 3.200 | 3.200 | 7,858,695 |
| 2022-11-01 | 3.160 | 3.200 | 3.120 | 3.200 | 3.200 | 8,512,636 |
| 2022-10-31 | 3.170 | 3.180 | 3.100 | 3.150 | 3.150 | 9,226,800 |
| 2022-10-28 | 3.290 | 3.310 | 3.160 | 3.170 | 3.170 | 9,096,600 |
| 2022-10-27 | 3.230 | 3.320 | 3.220 | 3.290 | 3.290 | 9,777,505 |
| 2022-10-26 | 3.220 | 3.260 | 3.210 | 3.220 | 3.220 | 6,765,411 |
| 2022-10-25 | 3.270 | 3.280 | 3.200 | 3.210 | 3.210 | 8,967,807 |
| 2022-10-24 | 3.360 | 3.380 | 3.260 | 3.280 | 3.280 | 12,412,692 |
| 2022-10-21 | 3.380 | 3.410 | 3.350 | 3.360 | 3.360 | 7,180,606 |
| 2022-10-20 | 3.370 | 3.390 | 3.330 | 3.350 | 3.350 | 6,691,876 |
| 2022-10-19 | 3.410 | 3.430 | 3.360 | 3.370 | 3.370 | 6,402,227 |
| 2022-10-18 | 3.430 | 3.470 | 3.400 | 3.410 | 3.410 | 8,137,863 |
| 2022-10-17 | 3.360 | 3.450 | 3.320 | 3.440 | 3.440 | 12,222,706 |
| 2022-10-14 | 3.370 | 3.420 | 3.360 | 3.390 | 3.390 | 9,970,926 |
| 2022-10-13 | 3.360 | 3.370 | 3.280 | 3.360 | 3.360 | 11,637,669 |
| 2022-10-12 | 3.280 | 3.380 | 3.260 | 3.370 | 3.370 | 11,693,523 |
| 2022-10-11 | 3.360 | 3.370 | 3.280 | 3.320 | 3.320 | 11,042,659 |
| 2022-10-10 | 3.370 | 3.480 | 3.350 | 3.370 | 3.370 | 16,153,279 |
| 2022-09-30 | 3.340 | 3.410 | 3.290 | 3.350 | 3.350 | 14,602,222 |
| 2022-09-29 | 3.450 | 3.460 | 3.300 | 3.320 | 3.320 | 15,347,279 |
| 2022-09-28 | 3.480 | 3.490 | 3.410 | 3.420 | 3.420 | 11,251,755 |
| 2022-09-27 | 3.430 | 3.510 | 3.390 | 3.490 | 3.490 | 12,243,137 |
| 2022-09-26 | 3.520 | 3.580 | 3.440 | 3.450 | 3.450 | 15,372,118 |
| 2022-09-23 | 3.530 | 3.650 | 3.520 | 3.540 | 3.540 | 18,423,470 |
| 2022-09-22 | 3.620 | 3.670 | 3.520 | 3.530 | 3.530 | 13,259,428 |
| 2022-09-21 | 3.620 | 3.680 | 3.490 | 3.660 | 3.660 | 15,484,243 |
| 2022-09-20 | 3.630 | 3.710 | 3.520 | 3.560 | 3.560 | 15,947,374 |
| 2022-09-19 | 3.550 | 3.630 | 3.490 | 3.590 | 3.590 | 16,034,883 |
| 2022-09-16 | 3.750 | 3.760 | 3.570 | 3.570 | 3.570 | 19,229,161 |
| 2022-09-15 | 3.720 | 3.800 | 3.640 | 3.710 | 3.710 | 22,470,941 |
| 2022-09-14 | 3.660 | 3.750 | 3.640 | 3.680 | 3.680 | 13,151,201 |
| 2022-09-13 | 3.790 | 3.820 | 3.700 | 3.710 | 3.710 | 16,820,201 |
| 2022-09-09 | 3.730 | 3.820 | 3.700 | 3.790 | 3.790 | 16,415,885 |
| 2022-09-08 | 3.730 | 3.790 | 3.670 | 3.730 | 3.730 | 11,259,707 |
| 2022-09-07 | 3.730 | 3.750 | 3.670 | 3.730 | 3.730 | 13,049,294 |
| 2022-09-06 | 3.680 | 3.760 | 3.670 | 3.740 | 3.740 | 15,549,363 |
| 2022-09-05 | 3.570 | 3.700 | 3.570 | 3.680 | 3.680 | 15,703,286 |
| 2022-09-02 | 3.610 | 3.610 | 3.540 | 3.570 | 3.570 | 8,811,253 |
| 2022-09-01 | 3.550 | 3.640 | 3.530 | 3.580 | 3.580 | 14,475,359 |
| 2022-08-31 | 3.590 | 3.640 | 3.530 | 3.550 | 3.550 | 14,298,670 |
| 2022-08-30 | 3.510 | 3.600 | 3.510 | 3.590 | 3.590 | 14,736,629 |
| 2022-08-29 | 3.480 | 3.540 | 3.440 | 3.520 | 3.520 | 9,844,383 |
| 2022-08-26 | 3.480 | 3.560 | 3.440 | 3.510 | 3.510 | 11,295,052 |
| 2022-08-25 | 3.450 | 3.500 | 3.430 | 3.470 | 3.470 | 7,848,300 |
| 2022-08-24 | 3.500 | 3.540 | 3.440 | 3.450 | 3.450 | 10,651,000 |
| 2022-08-23 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 8,095,810 |
| 2022-08-22 | 3.520 | 3.570 | 3.470 | 3.530 | 3.530 | 10,447,013 |
| 2022-08-19 | 3.470 | 3.560 | 3.460 | 3.530 | 3.530 | 10,827,820 |
| 2022-08-18 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 8,450,621 |
| 2022-08-17 | 3.550 | 3.550 | 3.480 | 3.530 | 3.530 | 9,718,793 |
| 2022-08-16 | 3.450 | 3.520 | 3.450 | 3.510 | 3.510 | 11,307,076 |
| 2022-08-15 | 3.500 | 3.520 | 3.430 | 3.440 | 3.440 | 10,584,870 |
| 2022-08-12 | 3.470 | 3.520 | 3.420 | 3.500 | 3.500 | 8,339,579 |
| 2022-08-11 | 3.400 | 3.490 | 3.390 | 3.490 | 3.490 | 8,093,237 |
| 2022-08-10 | 3.450 | 3.450 | 3.380 | 3.390 | 3.390 | 7,006,341 |
| 2022-08-09 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 7,139,066 |
| 2022-08-08 | 3.490 | 3.560 | 3.450 | 3.470 | 3.470 | 12,638,289 |
| 2022-08-05 | 3.400 | 3.490 | 3.380 | 3.490 | 3.490 | 9,185,079 |
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.