Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.400 | 3.490 | 3.380 | 3.490 | 3.490 | 9,185,079 |
| 2022-08-04 | 3.390 | 3.420 | 3.340 | 3.390 | 3.390 | 8,437,104 |
| 2022-08-03 | 3.400 | 3.470 | 3.360 | 3.370 | 3.370 | 9,969,282 |
| 2022-08-02 | 3.540 | 3.550 | 3.340 | 3.420 | 3.420 | 18,977,358 |
| 2022-08-01 | 3.600 | 3.610 | 3.530 | 3.550 | 3.550 | 9,622,656 |
| 2022-07-29 | 3.660 | 3.680 | 3.590 | 3.590 | 3.590 | 8,155,474 |
| 2022-07-28 | 3.640 | 3.710 | 3.610 | 3.660 | 3.660 | 12,738,705 |
| 2022-07-27 | 3.670 | 3.680 | 3.590 | 3.640 | 3.640 | 12,417,026 |
| 2022-07-26 | 3.560 | 3.690 | 3.540 | 3.660 | 3.660 | 15,624,548 |
| 2022-07-25 | 3.550 | 3.630 | 3.530 | 3.550 | 3.550 | 9,813,873 |
| 2022-07-22 | 3.580 | 3.600 | 3.510 | 3.560 | 3.560 | 8,845,840 |
| 2022-07-21 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 7,633,900 |
| 2022-07-20 | 3.630 | 3.650 | 3.580 | 3.600 | 3.600 | 9,722,137 |
| 2022-07-19 | 3.620 | 3.630 | 3.570 | 3.630 | 3.630 | 11,157,650 |
| 2022-07-18 | 3.500 | 3.620 | 3.480 | 3.600 | 3.600 | 15,636,314 |
| 2022-07-15 | 3.650 | 3.680 | 3.460 | 3.510 | 3.510 | 23,944,892 |
| 2022-07-14 | 3.720 | 3.720 | 3.630 | 3.660 | 3.660 | 14,331,114 |
| 2022-07-13 | 3.700 | 3.780 | 3.690 | 3.730 | 3.730 | 11,438,095 |
| 2022-07-12 | 3.730 | 3.750 | 3.690 | 3.700 | 3.700 | 9,419,900 |
| 2022-07-11 | 3.750 | 3.750 | 3.690 | 3.700 | 3.700 | 11,690,176 |
| 2022-07-08 | 3.740 | 3.770 | 3.710 | 3.720 | 3.720 | 10,296,137 |
| 2022-07-07 | 3.740 | 3.800 | 3.720 | 3.730 | 3.730 | 9,956,672 |
| 2022-07-06 | 3.830 | 3.850 | 3.710 | 3.740 | 3.740 | 17,551,364 |
| 2022-07-05 | 3.900 | 3.910 | 3.810 | 3.840 | 3.840 | 17,177,314 |
| 2022-07-04 | 4.010 | 4.040 | 3.890 | 3.900 | 3.900 | 20,775,232 |
| 2022-07-01 | 4.020 | 4.080 | 3.960 | 4.010 | 4.010 | 19,052,127 |
| 2022-06-30 | 3.950 | 4.060 | 3.910 | 4.000 | 4.000 | 24,580,790 |
| 2022-06-29 | 3.850 | 4.010 | 3.820 | 3.950 | 3.950 | 42,046,969 |
| 2022-06-28 | 3.780 | 3.840 | 3.780 | 3.830 | 3.830 | 14,283,107 |
| 2022-06-27 | 3.860 | 3.880 | 3.780 | 3.800 | 3.800 | 21,690,408 |
| 2022-06-24 | 3.890 | 3.910 | 3.830 | 3.850 | 3.850 | 14,091,931 |
| 2022-06-23 | 3.830 | 3.910 | 3.800 | 3.900 | 3.900 | 16,141,397 |
| 2022-06-22 | 3.880 | 3.900 | 3.800 | 3.820 | 3.820 | 15,299,880 |
| 2022-06-21 | 3.860 | 3.970 | 3.830 | 3.890 | 3.890 | 21,403,405 |
| 2022-06-20 | 3.810 | 3.900 | 3.790 | 3.860 | 3.860 | 14,590,176 |
| 2022-06-17 | 3.860 | 3.880 | 3.770 | 3.800 | 3.800 | 13,410,386 |
| 2022-06-16 | 3.850 | 3.940 | 3.820 | 3.860 | 3.860 | 22,514,800 |
| 2022-06-15 | 3.750 | 3.930 | 3.720 | 3.850 | 3.850 | 36,074,365 |
| 2022-06-14 | 3.630 | 3.740 | 3.610 | 3.740 | 3.740 | 18,697,160 |
| 2022-06-13 | 3.710 | 3.730 | 3.620 | 3.640 | 3.640 | 18,504,588 |
| 2022-06-10 | 3.700 | 3.740 | 3.700 | 3.720 | 3.720 | 16,410,342 |
| 2022-06-09 | 3.750 | 3.800 | 3.720 | 3.730 | 3.730 | 16,214,782 |
| 2022-06-08 | 3.860 | 3.890 | 3.750 | 3.770 | 3.770 | 26,949,560 |
| 2022-06-07 | 3.810 | 3.900 | 3.780 | 3.860 | 3.860 | 31,709,677 |
| 2022-06-06 | 3.780 | 3.810 | 3.720 | 3.810 | 3.810 | 15,791,873 |
| 2022-06-02 | 3.820 | 3.830 | 3.750 | 3.760 | 3.760 | 13,290,253 |
| 2022-06-01 | 3.820 | 3.870 | 3.770 | 3.810 | 3.810 | 16,540,600 |
| 2022-05-31 | 3.780 | 3.840 | 3.730 | 3.830 | 3.830 | 16,762,385 |
| 2022-05-30 | 3.780 | 3.850 | 3.750 | 3.770 | 3.770 | 14,356,812 |
| 2022-05-27 | 3.810 | 3.820 | 3.750 | 3.800 | 3.800 | 13,752,738 |
| 2022-05-26 | 3.760 | 3.870 | 3.740 | 3.820 | 3.820 | 17,128,496 |
| 2022-05-25 | 3.750 | 3.800 | 3.710 | 3.790 | 3.790 | 13,739,698 |
| 2022-05-24 | 3.840 | 3.860 | 3.740 | 3.740 | 3.740 | 23,893,800 |
| 2022-05-23 | 3.880 | 3.920 | 3.820 | 3.840 | 3.840 | 19,097,134 |
| 2022-05-20 | 3.920 | 4.000 | 3.860 | 3.880 | 3.880 | 34,592,601 |
| 2022-05-19 | 3.740 | 3.920 | 3.710 | 3.890 | 3.890 | 28,954,407 |
| 2022-05-18 | 3.870 | 3.880 | 3.770 | 3.810 | 3.810 | 22,497,560 |
| 2022-05-17 | 4.000 | 4.000 | 3.800 | 3.870 | 3.870 | 31,715,806 |
| 2022-05-16 | 4.050 | 4.080 | 3.890 | 4.000 | 4.000 | 47,974,100 |
| 2022-05-13 | 3.680 | 4.030 | 3.600 | 3.990 | 3.990 | 63,260,257 |
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.