Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	3.250	3.280	3.180	3.230	3.230	45,458,098
2025-07-24	3.120	3.350	3.100	3.280	3.280	64,055,823
2025-07-23	3.090	3.400	3.070	3.160	3.160	78,075,022
2025-07-22	3.020	3.090	2.970	3.090	3.090	32,965,833
2025-07-21	2.920	3.050	2.920	3.010	3.010	35,444,900
2025-07-18	2.940	2.960	2.900	2.920	2.920	18,699,200
2025-07-17	2.980	3.000	2.920	2.940	2.940	21,499,900
2025-07-16	3.010	3.030	2.960	2.990	2.990	29,995,061
2025-07-15	2.980	3.020	2.930	3.000	3.000	40,848,760
2025-07-14	3.000	3.030	2.910	2.940	2.940	31,429,100
2025-07-11	2.980	3.050	2.980	3.010	3.010	45,145,732
2025-07-10	2.830	3.020	2.820	2.990	2.990	57,356,835
2025-07-09	2.800	2.850	2.790	2.830	2.830	25,835,801
2025-07-08	2.730	2.800	2.720	2.800	2.800	28,913,890
2025-07-07	2.670	2.740	2.660	2.720	2.720	20,831,645
2025-07-04	2.680	2.690	2.660	2.670	2.670	16,639,400
2025-07-03	2.660	2.700	2.650	2.670	2.670	15,565,312
2025-07-02	2.620	2.670	2.620	2.660	2.660	14,738,401
2025-07-01	2.660	2.670	2.610	2.630	2.630	10,635,210
2025-06-30	2.640	2.670	2.630	2.650	2.650	10,571,400
2025-06-27	2.640	2.670	2.630	2.640	2.640	12,134,100
2025-06-26	2.640	2.670	2.610	2.630	2.630	12,038,330
2025-06-25	2.610	2.650	2.590	2.650	2.650	16,627,700
2025-06-24	2.550	2.610	2.540	2.610	2.610	13,272,000
2025-06-23	2.540	2.560	2.500	2.550	2.550	11,013,178
2025-06-20	2.550	2.580	2.540	2.550	2.550	7,692,300
2025-06-19	2.600	2.610	2.550	2.560	2.560	12,258,700
2025-06-18	2.650	2.660	2.600	2.600	2.600	10,722,490
2025-06-17	2.650	2.670	2.630	2.650	2.650	8,859,644
2025-06-16	2.610	2.680	2.600	2.650	2.650	16,214,600
2025-06-13	2.670	2.670	2.600	2.610	2.610	14,448,500
2025-06-12	2.700	2.700	2.650	2.660	2.660	16,297,400
2025-06-11	2.660	2.710	2.650	2.700	2.700	16,876,669
2025-06-10	2.700	2.710	2.640	2.660	2.660	15,538,301
2025-06-09	2.660	2.700	2.640	2.690	2.690	17,142,621
2025-06-06	2.650	2.680	2.630	2.660	2.660	11,983,100
2025-06-05	2.650	2.690	2.620	2.650	2.650	16,834,283
2025-06-04	2.600	2.680	2.580	2.640	2.640	17,312,270
2025-06-03	2.590	2.610	2.570	2.590	2.590	11,294,941
2025-05-30	2.610	2.640	2.590	2.610	2.610	10,487,300
2025-05-29	2.600	2.630	2.570	2.620	2.620	8,906,302
2025-05-28	2.620	2.620	2.580	2.600	2.600	9,248,101
2025-05-27	2.570	2.620	2.570	2.600	2.600	12,035,158
2025-05-26	2.570	2.600	2.560	2.570	2.570	7,087,414
2025-05-23	2.600	2.610	2.560	2.570	2.570	14,357,728
2025-05-22	2.650	2.660	2.600	2.610	2.610	11,821,300
2025-05-21	2.670	2.680	2.640	2.650	2.650	8,114,900
2025-05-20	2.680	2.680	2.650	2.670	2.670	9,966,438
2025-05-19	2.590	2.700	2.590	2.680	2.680	25,436,508
2025-05-16	2.640	2.660	2.600	2.600	2.600	14,049,354
2025-05-15	2.640	2.650	2.610	2.640	2.640	14,458,910
2025-05-14	2.630	2.650	2.590	2.640	2.640	14,037,311
2025-05-13	2.630	2.650	2.600	2.620	2.620	14,299,201
2025-05-12	2.630	2.640	2.590	2.620	2.620	13,298,114
2025-05-09	2.670	2.680	2.620	2.620	2.620	12,630,900
2025-05-08	2.670	2.690	2.640	2.670	2.670	14,684,300
2025-05-07	2.690	2.780	2.650	2.670	2.670	24,614,362
2025-05-06	2.640	2.650	2.610	2.640	2.640	14,925,113
2025-04-30	2.580	2.650	2.580	2.610	2.610	22,257,882
2025-04-29	2.590	2.590	2.530	2.570	2.570	17,891,704

← NewerPage 6 of 21 · 1,212 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.