Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.870 | 3.940 | 3.830 | 3.930 | 3.930 | 11,700,582 |
| 2022-02-09 | 3.950 | 4.000 | 3.850 | 3.890 | 3.890 | 18,238,973 |
| 2022-02-08 | 3.760 | 3.960 | 3.760 | 3.910 | 3.910 | 20,491,504 |
| 2022-02-07 | 3.780 | 3.800 | 3.650 | 3.790 | 3.790 | 16,952,021 |
| 2022-01-28 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 10,393,994 |
| 2022-01-27 | 3.740 | 3.780 | 3.660 | 3.670 | 3.670 | 9,541,682 |
| 2022-01-26 | 3.750 | 3.800 | 3.710 | 3.760 | 3.760 | 9,267,761 |
| 2022-01-25 | 3.860 | 3.880 | 3.740 | 3.760 | 3.760 | 11,075,594 |
| 2022-01-24 | 3.890 | 3.960 | 3.800 | 3.890 | 3.890 | 11,684,501 |
| 2022-01-21 | 3.880 | 3.930 | 3.830 | 3.930 | 3.930 | 13,108,861 |
| 2022-01-20 | 3.900 | 3.990 | 3.870 | 3.900 | 3.900 | 14,781,182 |
| 2022-01-19 | 3.890 | 3.940 | 3.850 | 3.900 | 3.900 | 12,179,879 |
| 2022-01-18 | 3.830 | 3.900 | 3.810 | 3.870 | 3.870 | 10,690,202 |
| 2022-01-17 | 3.860 | 3.930 | 3.830 | 3.840 | 3.840 | 11,616,410 |
| 2022-01-14 | 3.980 | 3.980 | 3.830 | 3.860 | 3.860 | 15,044,756 |
| 2022-01-13 | 3.940 | 4.020 | 3.890 | 3.930 | 3.930 | 14,703,163 |
| 2022-01-12 | 4.000 | 4.030 | 3.920 | 3.950 | 3.950 | 16,562,147 |
| 2022-01-11 | 3.940 | 4.050 | 3.910 | 4.000 | 4.000 | 27,923,873 |
| 2022-01-10 | 3.910 | 4.010 | 3.840 | 3.950 | 3.950 | 26,382,437 |
| 2022-01-07 | 3.830 | 3.960 | 3.820 | 3.910 | 3.910 | 22,518,258 |
| 2022-01-06 | 3.790 | 3.850 | 3.760 | 3.820 | 3.820 | 15,130,050 |
| 2022-01-05 | 3.780 | 3.840 | 3.730 | 3.780 | 3.780 | 17,737,376 |
| 2022-01-04 | 3.710 | 3.800 | 3.680 | 3.780 | 3.780 | 14,648,114 |
| 2021-12-31 | 3.660 | 3.760 | 3.640 | 3.730 | 3.730 | 12,871,193 |
| 2021-12-30 | 3.660 | 3.680 | 3.630 | 3.680 | 3.680 | 10,513,672 |
| 2021-12-29 | 3.680 | 3.710 | 3.620 | 3.640 | 3.640 | 11,129,255 |
| 2021-12-28 | 3.680 | 3.710 | 3.600 | 3.700 | 3.700 | 16,301,591 |
| 2021-12-27 | 3.660 | 3.740 | 3.640 | 3.680 | 3.680 | 16,816,163 |
| 2021-12-24 | 3.710 | 3.730 | 3.630 | 3.630 | 3.630 | 15,760,921 |
| 2021-12-23 | 3.770 | 3.780 | 3.680 | 3.720 | 3.720 | 30,027,306 |
| 2021-12-22 | 4.060 | 4.060 | 3.790 | 3.850 | 3.850 | 54,870,680 |
| 2021-12-21 | 3.710 | 4.060 | 3.660 | 4.060 | 4.060 | 69,072,677 |
| 2021-12-20 | 3.590 | 3.710 | 3.590 | 3.690 | 3.690 | 24,850,102 |
| 2021-12-17 | 3.580 | 3.630 | 3.560 | 3.610 | 3.610 | 11,692,800 |
| 2021-12-16 | 3.620 | 3.620 | 3.550 | 3.560 | 3.560 | 9,174,885 |
| 2021-12-15 | 3.500 | 3.640 | 3.480 | 3.590 | 3.590 | 21,950,743 |
| 2021-12-14 | 3.490 | 3.510 | 3.470 | 3.480 | 3.480 | 12,037,958 |
| 2021-12-13 | 3.470 | 3.510 | 3.450 | 3.510 | 3.510 | 11,006,347 |
| 2021-12-10 | 3.490 | 3.500 | 3.450 | 3.470 | 3.470 | 9,484,364 |
| 2021-12-09 | 3.450 | 3.510 | 3.430 | 3.500 | 3.500 | 15,349,741 |
| 2021-12-08 | 3.490 | 3.490 | 3.390 | 3.450 | 3.450 | 10,860,527 |
| 2021-12-07 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 14,685,039 |
| 2021-12-06 | 3.420 | 3.480 | 3.390 | 3.400 | 3.400 | 8,402,260 |
| 2021-12-03 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 8,408,999 |
| 2021-12-02 | 3.380 | 3.410 | 3.350 | 3.390 | 3.390 | 9,395,300 |
| 2021-12-01 | 3.330 | 3.390 | 3.320 | 3.380 | 3.380 | 7,865,740 |
| 2021-11-30 | 3.320 | 3.350 | 3.310 | 3.340 | 3.340 | 5,769,306 |
| 2021-11-29 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 5,385,002 |
| 2021-11-26 | 3.350 | 3.360 | 3.330 | 3.340 | 3.340 | 4,508,864 |
| 2021-11-25 | 3.380 | 3.400 | 3.340 | 3.350 | 3.350 | 6,996,649 |
| 2021-11-24 | 3.340 | 3.390 | 3.340 | 3.370 | 3.370 | 7,491,009 |
| 2021-11-23 | 3.340 | 3.370 | 3.330 | 3.340 | 3.340 | 6,016,437 |
| 2021-11-22 | 3.380 | 3.400 | 3.340 | 3.350 | 3.350 | 7,227,375 |
| 2021-11-19 | 3.350 | 3.390 | 3.340 | 3.390 | 3.390 | 7,215,056 |
| 2021-11-18 | 3.390 | 3.420 | 3.350 | 3.350 | 3.350 | 7,276,836 |
| 2021-11-17 | 3.430 | 3.430 | 3.380 | 3.410 | 3.410 | 9,437,642 |
| 2021-11-16 | 3.400 | 3.500 | 3.360 | 3.430 | 3.430 | 16,156,477 |
| 2021-11-15 | 3.420 | 3.420 | 3.360 | 3.400 | 3.400 | 8,984,173 |
| 2021-11-12 | 3.490 | 3.520 | 3.410 | 3.430 | 3.430 | 11,809,746 |
| 2021-11-11 | 3.450 | 3.540 | 3.390 | 3.510 | 3.510 | 16,351,619 |
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.