Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 21,686,000 |
| 2025-10-24 | 3.370 | 3.390 | 3.240 | 3.250 | 3.250 | 28,021,700 |
| 2025-10-23 | 3.450 | 3.460 | 3.300 | 3.370 | 3.370 | 25,952,300 |
| 2025-10-22 | 3.370 | 3.450 | 3.340 | 3.420 | 3.420 | 26,334,900 |
| 2025-10-21 | 3.210 | 3.380 | 3.190 | 3.380 | 3.380 | 33,572,515 |
| 2025-10-20 | 3.230 | 3.280 | 3.190 | 3.210 | 3.210 | 16,710,702 |
| 2025-10-17 | 3.250 | 3.380 | 3.210 | 3.220 | 3.220 | 34,546,251 |
| 2025-10-16 | 3.220 | 3.320 | 3.190 | 3.260 | 3.260 | 20,986,904 |
| 2025-10-15 | 3.200 | 3.290 | 3.170 | 3.230 | 3.230 | 21,533,594 |
| 2025-10-14 | 3.230 | 3.300 | 3.190 | 3.200 | 3.200 | 25,791,740 |
| 2025-10-13 | 3.150 | 3.230 | 3.090 | 3.230 | 3.230 | 25,061,973 |
| 2025-10-10 | 3.140 | 3.240 | 3.130 | 3.220 | 3.220 | 31,030,103 |
| 2025-10-09 | 3.310 | 3.320 | 3.120 | 3.160 | 3.160 | 34,448,442 |
| 2025-09-30 | 3.270 | 3.310 | 3.230 | 3.300 | 3.300 | 17,677,162 |
| 2025-09-29 | 3.200 | 3.280 | 3.130 | 3.270 | 3.270 | 20,418,228 |
| 2025-09-26 | 3.220 | 3.300 | 3.180 | 3.200 | 3.200 | 21,453,201 |
| 2025-09-25 | 3.200 | 3.290 | 3.170 | 3.240 | 3.240 | 23,019,417 |
| 2025-09-24 | 3.140 | 3.250 | 3.110 | 3.200 | 3.200 | 24,949,256 |
| 2025-09-23 | 3.300 | 3.310 | 3.100 | 3.150 | 3.150 | 29,321,248 |
| 2025-09-22 | 3.330 | 3.330 | 3.190 | 3.320 | 3.320 | 21,299,100 |
| 2025-09-19 | 3.340 | 3.360 | 3.220 | 3.320 | 3.320 | 25,811,131 |
| 2025-09-18 | 3.440 | 3.460 | 3.300 | 3.330 | 3.330 | 25,310,705 |
| 2025-09-17 | 3.440 | 3.450 | 3.330 | 3.440 | 3.440 | 19,701,891 |
| 2025-09-16 | 3.380 | 3.470 | 3.360 | 3.450 | 3.450 | 25,503,242 |
| 2025-09-15 | 3.400 | 3.460 | 3.290 | 3.400 | 3.400 | 31,101,893 |
| 2025-09-12 | 3.330 | 3.430 | 3.310 | 3.410 | 3.410 | 32,941,690 |
| 2025-09-11 | 3.270 | 3.330 | 3.230 | 3.330 | 3.330 | 19,675,401 |
| 2025-09-10 | 3.200 | 3.320 | 3.190 | 3.300 | 3.300 | 30,572,288 |
| 2025-09-09 | 3.160 | 3.250 | 3.150 | 3.230 | 3.230 | 26,874,302 |
| 2025-09-08 | 3.150 | 3.220 | 3.100 | 3.160 | 3.160 | 29,460,400 |
| 2025-09-05 | 3.130 | 3.150 | 3.070 | 3.140 | 3.140 | 20,966,101 |
| 2025-09-04 | 3.150 | 3.160 | 3.070 | 3.110 | 3.110 | 23,151,026 |
| 2025-09-03 | 3.180 | 3.220 | 3.080 | 3.100 | 3.100 | 22,406,831 |
| 2025-09-02 | 3.260 | 3.290 | 3.170 | 3.200 | 3.200 | 30,379,874 |
| 2025-09-01 | 3.230 | 3.320 | 3.190 | 3.270 | 3.270 | 28,435,303 |
| 2025-08-29 | 3.260 | 3.350 | 3.220 | 3.250 | 3.250 | 23,027,148 |
| 2025-08-28 | 3.230 | 3.300 | 3.140 | 3.230 | 3.230 | 23,944,046 |
| 2025-08-27 | 3.330 | 3.340 | 3.220 | 3.230 | 3.230 | 22,030,262 |
| 2025-08-26 | 3.300 | 3.380 | 3.260 | 3.350 | 3.350 | 27,815,066 |
| 2025-08-25 | 3.250 | 3.410 | 3.230 | 3.330 | 3.330 | 43,558,449 |
| 2025-08-22 | 3.230 | 3.250 | 3.200 | 3.240 | 3.240 | 20,346,957 |
| 2025-08-21 | 3.240 | 3.270 | 3.210 | 3.230 | 3.230 | 23,452,025 |
| 2025-08-20 | 3.220 | 3.250 | 3.190 | 3.240 | 3.240 | 25,009,690 |
| 2025-08-19 | 3.230 | 3.270 | 3.210 | 3.220 | 3.220 | 21,460,018 |
| 2025-08-18 | 3.200 | 3.270 | 3.130 | 3.240 | 3.240 | 27,929,601 |
| 2025-08-15 | 3.100 | 3.190 | 3.080 | 3.190 | 3.190 | 27,320,010 |
| 2025-08-14 | 3.140 | 3.200 | 3.070 | 3.070 | 3.070 | 24,594,464 |
| 2025-08-13 | 3.150 | 3.200 | 3.130 | 3.140 | 3.140 | 18,270,600 |
| 2025-08-12 | 3.110 | 3.190 | 3.100 | 3.140 | 3.140 | 22,597,529 |
| 2025-08-11 | 3.050 | 3.130 | 3.050 | 3.110 | 3.110 | 23,678,674 |
| 2025-08-08 | 3.050 | 3.070 | 3.010 | 3.050 | 3.050 | 14,961,300 |
| 2025-08-07 | 3.070 | 3.080 | 3.020 | 3.050 | 3.050 | 16,603,755 |
| 2025-08-06 | 3.050 | 3.100 | 2.990 | 3.080 | 3.080 | 20,296,500 |
| 2025-08-05 | 3.020 | 3.070 | 3.010 | 3.060 | 3.060 | 18,943,100 |
| 2025-08-04 | 3.020 | 3.050 | 2.980 | 3.030 | 3.030 | 21,241,110 |
| 2025-08-01 | 3.220 | 3.300 | 3.020 | 3.060 | 3.060 | 48,381,680 |
| 2025-07-31 | 3.120 | 3.140 | 2.990 | 3.020 | 3.020 | 29,584,208 |
| 2025-07-30 | 3.140 | 3.190 | 3.120 | 3.140 | 3.140 | 31,992,302 |
| 2025-07-29 | 3.190 | 3.210 | 3.100 | 3.160 | 3.160 | 39,061,382 |
| 2025-07-28 | 3.220 | 3.240 | 3.140 | 3.210 | 3.210 | 31,940,100 |
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.