Grandjoy Holdings Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.100	2.150	2.070	2.140	2.140	26,556,494
2026-07-22	2.050	2.120	2.040	2.110	2.110	39,944,680
2026-07-21	2.090	2.110	2.030	2.070	2.070	40,455,320
2026-07-20	2.080	2.140	2.060	2.090	2.090	48,054,484
2026-07-17	2.190	2.230	2.060	2.080	2.080	48,209,699
2026-07-16	2.170	2.210	2.130	2.200	2.200	37,403,500
2026-07-15	2.130	2.210	2.100	2.180	2.180	47,668,184
2026-07-14	2.100	2.150	2.060	2.140	2.140	32,397,900
2026-07-13	2.170	2.200	2.080	2.090	2.090	35,952,973
2026-07-10	2.110	2.240	2.070	2.180	2.180	51,173,922
2026-07-09	2.080	2.140	2.070	2.110	2.110	32,183,006
2026-07-08	2.080	2.120	2.040	2.100	2.100	28,966,600
2026-07-07	2.150	2.160	2.080	2.090	2.090	30,163,199
2026-07-06	2.150	2.180	2.110	2.170	2.170	30,306,508
2026-07-03	2.160	2.190	2.120	2.140	2.140	31,771,482
2026-07-02	2.190	2.230	2.110	2.150	2.150	41,751,336
2026-07-01	2.130	2.220	2.100	2.180	2.180	38,782,602
2026-06-30	2.150	2.180	2.090	2.120	2.120	30,469,600
2026-06-29	2.180	2.200	2.080	2.160	2.160	33,434,211
2026-06-26	2.220	2.260	2.170	2.170	2.170	33,226,199
2026-06-25	2.240	2.260	2.180	2.230	2.230	36,587,328
2026-06-24	2.360	2.360	2.210	2.240	2.240	46,842,832
2026-06-23	2.330	2.400	2.300	2.360	2.360	35,742,301
2026-06-22	2.320	2.350	2.250	2.350	2.350	45,923,703
2026-06-18	2.370	2.390	2.300	2.330	2.330	39,312,711
2026-06-17	2.390	2.400	2.330	2.370	2.370	38,168,301
2026-06-16	2.440	2.440	2.350	2.390	2.390	38,859,602
2026-06-15	2.510	2.550	2.420	2.440	2.440	43,747,102
2026-06-12	2.490	2.560	2.440	2.500	2.500	39,898,711
2026-06-11	2.480	2.530	2.440	2.470	2.470	36,469,059
2026-06-10	2.510	2.550	2.450	2.490	2.490	35,748,488
2026-06-09	2.620	2.670	2.460	2.520	2.520	62,370,527
2026-06-08	2.640	2.700	2.570	2.640	2.640	73,061,180
2026-06-05	2.530	2.820	2.530	2.650	2.650	108,754,094
2026-06-04	2.700	2.770	2.530	2.560	2.560	50,912,102
2026-06-03	2.760	2.780	2.610	2.670	2.670	49,093,301
2026-06-02	2.950	2.950	2.720	2.760	2.760	78,769,695
2026-06-01	2.590	2.870	2.550	2.870	2.870	53,967,801
2026-05-29	2.560	2.690	2.550	2.610	2.610	54,758,871
2026-05-28	2.500	2.580	2.490	2.540	2.540	30,915,039
2026-05-27	2.580	2.600	2.490	2.500	2.500	27,034,029
2026-05-26	2.660	2.670	2.560	2.590	2.590	28,084,570
2026-05-25	2.640	2.700	2.620	2.660	2.660	30,245,070
2026-05-22	2.630	2.690	2.600	2.640	2.640	34,756,199
2026-05-21	2.750	2.780	2.610	2.640	2.640	44,362,527
2026-05-20	2.830	2.860	2.730	2.750	2.750	30,467,100
2026-05-19	2.850	2.950	2.800	2.860	2.860	37,962,301
2026-05-18	2.850	2.850	2.750	2.780	2.780	29,523,480
2026-05-15	2.890	2.910	2.830	2.860	2.860	30,504,801
2026-05-14	3.010	3.030	2.880	2.890	2.890	25,621,279
2026-05-13	3.090	3.120	2.980	3.000	3.000	31,180,000
2026-05-12	3.110	3.130	3.030	3.110	3.110	35,789,754
2026-05-11	3.100	3.170	3.030	3.120	3.120	30,504,689
2026-05-08	3.030	3.120	3.010	3.090	3.090	26,038,811
2026-05-07	3.110	3.110	2.980	3.020	3.020	27,773,311
2026-05-06	3.080	3.110	3.010	3.090	3.090	26,304,061
2026-04-30	2.980	3.130	2.950	3.060	3.060	41,025,680
2026-04-29	2.870	2.980	2.860	2.970	2.970	28,361,240
2026-04-28	2.910	2.930	2.850	2.870	2.870	19,628,779
2026-04-27	2.900	2.920	2.830	2.900	2.900	24,796,240

← NewerPage 2 of 2 · 120 trading days

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.