Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.890	2.910	2.870	2.890	2.890	21,643,080
2026-04-23	2.900	2.940	2.870	2.890	2.890	19,587,680
2026-04-22	2.890	2.920	2.870	2.900	2.900	14,821,620
2026-04-21	2.920	2.940	2.870	2.900	2.900	19,114,619
2026-04-20	2.900	2.920	2.860	2.920	2.920	23,033,070
2026-04-17	2.900	2.990	2.870	2.920	2.920	33,165,602
2026-04-16	2.910	2.930	2.850	2.900	2.900	26,422,449
2026-04-15	3.030	3.030	2.900	2.910	2.910	30,897,100
2026-04-14	2.980	3.060	2.940	3.040	3.040	28,514,590
2026-04-13	2.930	3.020	2.920	2.970	2.970	22,396,199
2026-04-10	2.920	2.980	2.910	2.940	2.940	17,775,100
2026-04-09	2.930	2.950	2.880	2.890	2.890	13,255,400
2026-04-08	2.880	2.970	2.860	2.950	2.950	20,729,039
2026-04-07	2.810	2.850	2.790	2.830	2.830	13,372,200
2026-04-03	2.860	2.870	2.780	2.800	2.800	15,400,300
2026-04-02	2.920	2.930	2.840	2.860	2.860	19,620,199
2026-04-01	2.960	2.960	2.900	2.950	2.950	12,214,600
2026-03-31	2.960	3.010	2.900	2.910	2.910	17,450,301
2026-03-30	2.910	2.960	2.880	2.960	2.960	13,340,420
2026-03-27	2.890	2.970	2.850	2.940	2.940	15,049,800
2026-03-26	2.950	2.980	2.890	2.910	2.910	16,181,900
2026-03-25	2.920	2.970	2.870	2.940	2.940	22,267,400
2026-03-24	2.870	2.910	2.810	2.910	2.910	29,431,199
2026-03-23	2.930	2.940	2.770	2.790	2.790	35,767,047
2026-03-20	3.020	3.080	2.950	2.970	2.970	24,870,619
2026-03-19	3.130	3.140	3.010	3.020	3.020	25,943,500
2026-03-18	3.250	3.260	3.120	3.160	3.160	26,201,199
2026-03-17	3.260	3.370	3.240	3.250	3.250	33,672,801
2026-03-16	3.220	3.330	3.210	3.250	3.250	30,713,840
2026-03-13	3.220	3.330	3.210	3.220	3.220	28,431,080
2026-03-12	3.240	3.270	3.210	3.230	3.230	18,976,311
2026-03-11	3.270	3.270	3.210	3.250	3.250	17,336,350
2026-03-10	3.300	3.340	3.240	3.270	3.270	22,044,750
2026-03-09	3.260	3.320	3.200	3.280	3.280	30,125,801
2026-03-06	3.320	3.380	3.280	3.340	3.340	27,933,301
2026-03-05	3.350	3.470	3.300	3.330	3.330	25,986,830
2026-03-04	3.400	3.420	3.260	3.290	3.290	34,734,301
2026-03-03	3.450	3.530	3.400	3.420	3.420	37,340,930
2026-03-02	3.400	3.490	3.360	3.440	3.440	28,083,150
2026-02-27	3.470	3.500	3.410	3.460	3.460	26,529,230
2026-02-26	3.620	3.660	3.430	3.470	3.470	37,624,801
2026-02-25	3.520	3.670	3.520	3.610	3.610	35,560,047
2026-02-24	3.570	3.630	3.490	3.510	3.510	25,421,609
2026-02-13	3.660	3.690	3.570	3.570	3.570	26,314,859
2026-02-12	3.600	3.740	3.570	3.640	3.640	41,277,398
2026-02-11	3.570	3.650	3.490	3.580	3.580	40,390,930
2026-02-10	3.770	3.770	3.510	3.530	3.530	54,822,301
2026-02-09	3.770	3.820	3.680	3.750	3.750	52,263,121
2026-02-06	3.720	3.810	3.650	3.730	3.730	57,297,719
2026-02-05	3.710	3.780	3.670	3.730	3.730	68,976,602
2026-02-04	3.670	3.860	3.610	3.780	3.780	93,863,078
2026-02-03	3.760	3.810	3.670	3.690	3.690	110,028,203
2026-02-02	3.560	3.820	3.560	3.650	3.650	159,370,094
2026-01-30	3.790	4.100	3.770	3.910	3.910	233,400,297
2026-01-29	3.460	3.730	3.350	3.730	3.730	90,897,820
2026-01-28	3.240	3.520	3.230	3.390	3.390	111,220,398
2026-01-27	3.290	3.290	3.140	3.200	3.200	30,584,910
2026-01-26	3.310	3.330	3.210	3.240	3.240	32,941,672
2026-01-23	3.430	3.430	3.280	3.340	3.340	51,460,680
2026-01-22	3.280	3.520	3.250	3.400	3.400	92,716,891

← NewerPage 3 of 5 · 242 trading daysOlder →

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.