Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.730 | 3.760 | 3.590 | 3.670 | 3.670 | 29,900,430 |
| 2022-05-11 | 3.860 | 3.970 | 3.750 | 3.760 | 3.760 | 38,962,721 |
| 2022-05-10 | 3.770 | 3.860 | 3.670 | 3.850 | 3.850 | 38,219,448 |
| 2022-05-09 | 3.750 | 3.980 | 3.700 | 3.840 | 3.840 | 39,719,134 |
| 2022-05-06 | 4.000 | 4.080 | 3.730 | 3.750 | 3.750 | 45,879,708 |
| 2022-05-05 | 3.990 | 4.250 | 3.930 | 4.140 | 4.140 | 60,953,652 |
| 2022-04-29 | 3.800 | 4.000 | 3.700 | 3.930 | 3.930 | 42,821,232 |
| 2022-04-28 | 3.650 | 3.850 | 3.610 | 3.810 | 3.810 | 39,164,050 |
| 2022-04-27 | 3.740 | 3.800 | 3.550 | 3.700 | 3.700 | 41,127,371 |
| 2022-04-26 | 3.850 | 3.950 | 3.760 | 3.770 | 3.770 | 29,945,421 |
| 2022-04-25 | 4.030 | 4.190 | 3.840 | 3.850 | 3.850 | 35,588,531 |
| 2022-04-22 | 3.930 | 4.200 | 3.910 | 4.100 | 4.100 | 31,999,527 |
| 2022-04-21 | 4.140 | 4.200 | 3.970 | 4.000 | 4.000 | 34,201,213 |
| 2022-04-20 | 4.400 | 4.440 | 4.160 | 4.210 | 4.210 | 43,077,486 |
| 2022-04-19 | 4.280 | 4.460 | 4.110 | 4.450 | 4.450 | 51,697,559 |
| 2022-04-18 | 4.310 | 4.520 | 4.200 | 4.320 | 4.320 | 51,979,059 |
| 2022-04-15 | 4.380 | 4.560 | 4.260 | 4.410 | 4.410 | 50,590,614 |
| 2022-04-14 | 4.300 | 4.480 | 4.260 | 4.410 | 4.410 | 45,749,716 |
| 2022-04-13 | 4.370 | 4.420 | 4.200 | 4.270 | 4.270 | 63,814,851 |
| 2022-04-12 | 4.570 | 4.670 | 4.420 | 4.450 | 4.450 | 75,689,586 |
| 2022-04-11 | 4.820 | 4.820 | 4.510 | 4.590 | 4.590 | 86,384,985 |
| 2022-04-08 | 4.840 | 5.080 | 4.700 | 4.990 | 4.990 | 120,298,595 |
| 2022-04-07 | 4.890 | 5.020 | 4.650 | 4.760 | 4.760 | 122,296,722 |
| 2022-04-06 | 4.900 | 5.400 | 4.730 | 5.130 | 5.130 | 162,574,232 |
| 2022-04-01 | 4.630 | 4.960 | 4.530 | 4.910 | 4.910 | 118,152,013 |
| 2022-03-31 | 4.620 | 5.020 | 4.460 | 4.690 | 4.690 | 148,856,017 |
| 2022-03-30 | 4.180 | 4.620 | 4.180 | 4.620 | 4.620 | 75,697,731 |
| 2022-03-29 | 4.220 | 4.290 | 4.110 | 4.200 | 4.200 | 38,231,494 |
| 2022-03-28 | 4.140 | 4.350 | 4.110 | 4.290 | 4.290 | 46,212,021 |
| 2022-03-25 | 4.080 | 4.220 | 3.970 | 4.130 | 4.130 | 37,086,548 |
| 2022-03-24 | 4.200 | 4.300 | 4.080 | 4.110 | 4.110 | 41,255,894 |
| 2022-03-23 | 4.040 | 4.310 | 4.020 | 4.230 | 4.230 | 50,488,045 |
| 2022-03-22 | 3.890 | 4.150 | 3.880 | 4.090 | 4.090 | 37,749,744 |
| 2022-03-21 | 3.850 | 3.940 | 3.790 | 3.920 | 3.920 | 20,934,106 |
| 2022-03-18 | 3.710 | 3.840 | 3.680 | 3.820 | 3.820 | 13,825,363 |
| 2022-03-17 | 3.690 | 3.790 | 3.670 | 3.730 | 3.730 | 17,167,290 |
| 2022-03-16 | 3.530 | 3.640 | 3.370 | 3.600 | 3.600 | 16,150,022 |
| 2022-03-15 | 3.800 | 3.810 | 3.460 | 3.470 | 3.470 | 23,358,651 |
| 2022-03-14 | 3.820 | 3.940 | 3.820 | 3.840 | 3.840 | 13,184,301 |
| 2022-03-11 | 3.780 | 3.890 | 3.680 | 3.860 | 3.860 | 11,913,258 |
| 2022-03-10 | 3.840 | 3.920 | 3.790 | 3.790 | 3.790 | 12,458,213 |
| 2022-03-09 | 3.840 | 4.010 | 3.650 | 3.810 | 3.810 | 24,533,199 |
| 2022-03-08 | 3.960 | 3.970 | 3.820 | 3.840 | 3.840 | 13,412,947 |
| 2022-03-07 | 3.960 | 4.050 | 3.920 | 3.960 | 3.960 | 14,206,098 |
| 2022-03-04 | 3.990 | 3.990 | 3.920 | 3.970 | 3.970 | 12,488,515 |
| 2022-03-03 | 3.940 | 4.040 | 3.930 | 4.010 | 4.010 | 15,453,810 |
| 2022-03-02 | 3.950 | 4.030 | 3.920 | 3.950 | 3.950 | 15,091,281 |
| 2022-03-01 | 3.930 | 3.980 | 3.860 | 3.950 | 3.950 | 18,441,890 |
| 2022-02-28 | 4.000 | 4.030 | 3.900 | 3.940 | 3.940 | 14,790,951 |
| 2022-02-25 | 4.090 | 4.160 | 3.990 | 4.000 | 4.000 | 17,866,672 |
| 2022-02-24 | 4.130 | 4.170 | 4.000 | 4.070 | 4.070 | 26,841,429 |
| 2022-02-23 | 4.180 | 4.190 | 4.070 | 4.120 | 4.120 | 26,048,468 |
| 2022-02-22 | 4.200 | 4.260 | 4.120 | 4.150 | 4.150 | 37,260,381 |
| 2022-02-21 | 4.010 | 4.280 | 3.940 | 4.260 | 4.260 | 53,855,618 |
| 2022-02-18 | 3.800 | 4.000 | 3.740 | 3.980 | 3.980 | 23,291,607 |
| 2022-02-17 | 3.840 | 3.870 | 3.760 | 3.820 | 3.820 | 11,409,222 |
| 2022-02-16 | 3.760 | 3.840 | 3.740 | 3.820 | 3.820 | 10,538,390 |
| 2022-02-15 | 3.860 | 3.870 | 3.750 | 3.760 | 3.760 | 14,571,065 |
| 2022-02-14 | 3.930 | 3.940 | 3.800 | 3.810 | 3.810 | 18,323,600 |
| 2022-02-11 | 3.980 | 4.050 | 3.910 | 3.950 | 3.950 | 18,294,527 |
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.