Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.190 | 3.320 | 3.100 | 3.260 | 3.260 | 94,803,930 |
| 2026-01-20 | 2.960 | 3.250 | 2.930 | 3.250 | 3.250 | 66,107,445 |
| 2026-01-19 | 2.920 | 3.070 | 2.830 | 2.950 | 2.950 | 37,032,340 |
| 2026-01-16 | 3.020 | 3.080 | 2.910 | 2.920 | 2.920 | 38,615,093 |
| 2026-01-15 | 2.920 | 3.020 | 2.910 | 2.970 | 2.970 | 42,969,168 |
| 2026-01-14 | 2.880 | 2.950 | 2.870 | 2.940 | 2.940 | 48,205,245 |
| 2026-01-13 | 2.890 | 2.910 | 2.860 | 2.900 | 2.900 | 30,549,092 |
| 2026-01-12 | 2.900 | 2.920 | 2.870 | 2.890 | 2.890 | 23,143,301 |
| 2026-01-09 | 2.920 | 2.950 | 2.880 | 2.910 | 2.910 | 19,502,900 |
| 2026-01-08 | 2.870 | 2.950 | 2.850 | 2.930 | 2.930 | 19,549,783 |
| 2026-01-07 | 2.900 | 2.930 | 2.870 | 2.870 | 2.870 | 17,322,781 |
| 2026-01-06 | 2.880 | 2.920 | 2.880 | 2.900 | 2.900 | 15,038,030 |
| 2026-01-05 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 14,364,466 |
| 2025-12-31 | 2.830 | 2.850 | 2.800 | 2.820 | 2.820 | 13,344,443 |
| 2025-12-30 | 2.870 | 2.880 | 2.820 | 2.820 | 2.820 | 13,165,835 |
| 2025-12-29 | 2.890 | 2.920 | 2.860 | 2.870 | 2.870 | 13,325,800 |
| 2025-12-26 | 2.930 | 2.950 | 2.880 | 2.900 | 2.900 | 16,808,900 |
| 2025-12-25 | 2.930 | 2.970 | 2.900 | 2.930 | 2.930 | 13,491,075 |
| 2025-12-24 | 2.910 | 2.930 | 2.880 | 2.900 | 2.900 | 11,633,171 |
| 2025-12-23 | 2.940 | 2.950 | 2.890 | 2.900 | 2.900 | 13,318,010 |
| 2025-12-22 | 2.960 | 2.970 | 2.910 | 2.950 | 2.950 | 16,893,758 |
| 2025-12-19 | 2.880 | 2.970 | 2.860 | 2.960 | 2.960 | 19,369,920 |
| 2025-12-18 | 2.850 | 2.890 | 2.850 | 2.880 | 2.880 | 13,430,100 |
| 2025-12-17 | 2.840 | 2.870 | 2.800 | 2.850 | 2.850 | 15,748,001 |
| 2025-12-16 | 2.850 | 2.890 | 2.820 | 2.850 | 2.850 | 16,668,931 |
| 2025-12-15 | 2.840 | 2.880 | 2.820 | 2.850 | 2.850 | 13,037,160 |
| 2025-12-12 | 2.940 | 2.940 | 2.840 | 2.850 | 2.850 | 22,507,100 |
| 2025-12-11 | 3.040 | 3.050 | 2.910 | 2.910 | 2.910 | 25,784,400 |
| 2025-12-10 | 2.990 | 3.080 | 2.950 | 3.040 | 3.040 | 27,195,487 |
| 2025-12-09 | 3.070 | 3.080 | 2.950 | 2.980 | 2.980 | 23,787,181 |
| 2025-12-08 | 3.080 | 3.130 | 3.060 | 3.070 | 3.070 | 15,606,634 |
| 2025-12-05 | 3.030 | 3.070 | 2.990 | 3.060 | 3.060 | 16,255,299 |
| 2025-12-04 | 3.100 | 3.120 | 3.020 | 3.020 | 3.020 | 20,668,913 |
| 2025-12-03 | 3.130 | 3.130 | 3.070 | 3.100 | 3.100 | 16,474,025 |
| 2025-12-02 | 3.090 | 3.140 | 3.060 | 3.140 | 3.140 | 20,748,100 |
| 2025-12-01 | 3.170 | 3.180 | 3.070 | 3.100 | 3.100 | 26,931,660 |
| 2025-11-28 | 3.120 | 3.160 | 3.050 | 3.150 | 3.150 | 22,491,195 |
| 2025-11-27 | 3.100 | 3.190 | 3.040 | 3.130 | 3.130 | 19,248,376 |
| 2025-11-26 | 3.150 | 3.190 | 3.100 | 3.110 | 3.110 | 19,120,700 |
| 2025-11-25 | 3.140 | 3.210 | 3.110 | 3.150 | 3.150 | 23,408,451 |
| 2025-11-24 | 3.080 | 3.200 | 3.080 | 3.140 | 3.140 | 25,962,600 |
| 2025-11-21 | 3.140 | 3.240 | 3.080 | 3.080 | 3.080 | 22,490,400 |
| 2025-11-20 | 3.200 | 3.240 | 3.090 | 3.180 | 3.180 | 27,137,155 |
| 2025-11-19 | 3.300 | 3.350 | 3.170 | 3.200 | 3.200 | 24,013,284 |
| 2025-11-18 | 3.400 | 3.410 | 3.260 | 3.320 | 3.320 | 32,443,300 |
| 2025-11-17 | 3.350 | 3.420 | 3.290 | 3.410 | 3.410 | 31,549,653 |
| 2025-11-14 | 3.300 | 3.370 | 3.290 | 3.330 | 3.330 | 28,383,501 |
| 2025-11-13 | 3.330 | 3.330 | 3.260 | 3.310 | 3.310 | 24,252,754 |
| 2025-11-12 | 3.330 | 3.340 | 3.240 | 3.330 | 3.330 | 45,054,007 |
| 2025-11-11 | 3.080 | 3.300 | 3.080 | 3.260 | 3.260 | 62,693,692 |
| 2025-11-10 | 3.020 | 3.080 | 2.990 | 3.080 | 3.080 | 25,912,288 |
| 2025-11-07 | 3.000 | 3.040 | 2.990 | 3.000 | 3.000 | 12,196,794 |
| 2025-11-06 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 12,922,305 |
| 2025-11-05 | 2.940 | 3.040 | 2.920 | 3.010 | 3.010 | 21,298,141 |
| 2025-11-04 | 2.960 | 2.970 | 2.930 | 2.950 | 2.950 | 22,868,880 |
| 2025-11-03 | 2.990 | 2.990 | 2.940 | 2.960 | 2.960 | 26,688,995 |
| 2025-10-31 | 3.040 | 3.080 | 2.970 | 2.970 | 2.970 | 39,145,200 |
| 2025-10-30 | 3.220 | 3.240 | 3.050 | 3.050 | 3.050 | 58,845,300 |
| 2025-10-29 | 3.180 | 3.440 | 3.130 | 3.280 | 3.280 | 49,796,040 |
| 2025-10-28 | 3.230 | 3.240 | 3.180 | 3.190 | 3.190 | 19,277,301 |
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.