Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.700	2.710	2.560	2.590	2.590	34,961,624
2025-04-25	2.710	2.860	2.710	2.730	2.730	52,881,000
2025-04-24	2.700	2.770	2.670	2.710	2.710	19,135,200
2025-04-23	2.790	2.810	2.700	2.710	2.710	25,461,900
2025-04-22	2.740	2.810	2.720	2.800	2.800	33,628,523
2025-04-21	2.760	2.760	2.670	2.740	2.740	28,305,433
2025-04-18	2.690	2.770	2.660	2.740	2.740	36,869,632
2025-04-17	2.700	2.800	2.630	2.710	2.710	48,860,397
2025-04-16	2.750	2.880	2.700	2.720	2.720	61,572,213
2025-04-15	2.780	2.780	2.640	2.670	2.670	59,232,071
2025-04-14	2.590	2.820	2.570	2.820	2.820	33,824,871
2025-04-11	2.600	2.620	2.550	2.560	2.560	17,574,101
2025-04-10	2.550	2.650	2.510	2.630	2.630	21,386,514
2025-04-09	2.380	2.550	2.320	2.530	2.530	27,563,300
2025-04-08	2.390	2.460	2.350	2.420	2.420	20,714,895
2025-04-07	2.610	2.610	2.410	2.410	2.410	22,282,800
2025-04-03	2.620	2.690	2.610	2.680	2.680	12,352,111
2025-04-02	2.640	2.650	2.600	2.640	2.640	9,559,000
2025-04-01	2.610	2.660	2.600	2.640	2.640	11,420,000
2025-03-31	2.660	2.680	2.600	2.610	2.610	14,389,929
2025-03-28	2.700	2.710	2.660	2.670	2.670	10,973,101
2025-03-27	2.720	2.730	2.670	2.710	2.710	12,668,300
2025-03-26	2.670	2.730	2.670	2.700	2.700	15,258,657
2025-03-25	2.660	2.690	2.620	2.680	2.680	12,859,500
2025-03-24	2.760	2.770	2.630	2.660	2.660	24,738,900
2025-03-21	2.810	2.830	2.740	2.760	2.760	18,260,901
2025-03-20	2.780	2.830	2.760	2.790	2.790	20,264,447
2025-03-19	2.790	2.800	2.750	2.770	2.770	11,750,226
2025-03-18	2.840	2.840	2.750	2.790	2.790	16,622,016
2025-03-17	2.760	2.820	2.750	2.800	2.800	24,019,352
2025-03-14	2.650	2.740	2.650	2.730	2.730	21,058,922
2025-03-13	2.680	2.680	2.630	2.660	2.660	12,288,900
2025-03-12	2.700	2.700	2.670	2.680	2.680	12,756,940
2025-03-11	2.680	2.710	2.650	2.700	2.700	14,508,775
2025-03-10	2.700	2.730	2.680	2.690	2.690	13,476,103
2025-03-07	2.740	2.760	2.680	2.690	2.690	18,102,000
2025-03-06	2.690	2.760	2.660	2.750	2.750	26,797,232
2025-03-05	2.700	2.710	2.630	2.680	2.680	21,411,393
2025-03-04	2.710	2.710	2.660	2.700	2.700	17,174,436
2025-03-03	2.730	2.790	2.710	2.710	2.710	22,964,581
2025-02-28	2.780	2.810	2.720	2.730	2.730	27,402,296
2025-02-27	2.770	2.820	2.750	2.790	2.790	22,496,029
2025-02-26	2.720	2.780	2.720	2.770	2.770	21,698,816
2025-02-25	2.740	2.770	2.710	2.720	2.720	17,178,400
2025-02-24	2.730	2.830	2.730	2.760	2.760	25,489,500
2025-02-21	2.780	2.830	2.720	2.750	2.750	17,556,766
2025-02-20	2.770	2.790	2.730	2.770	2.770	13,894,806
2025-02-19	2.750	2.760	2.710	2.760	2.760	13,578,860
2025-02-18	2.850	2.850	2.720	2.740	2.740	18,479,880
2025-02-17	2.780	2.880	2.780	2.840	2.840	22,442,086
2025-02-14	2.860	2.880	2.770	2.790	2.790	19,805,801
2025-02-13	2.800	2.900	2.790	2.860	2.860	38,463,824
2025-02-12	2.750	2.800	2.700	2.800	2.800	21,893,424
2025-02-11	2.820	2.840	2.720	2.730	2.730	18,533,201
2025-02-10	2.760	2.820	2.760	2.800	2.800	27,176,790
2025-02-07	2.710	2.790	2.690	2.750	2.750	24,231,402
2025-02-06	2.700	2.710	2.640	2.700	2.700	17,947,600
2025-02-05	2.650	2.710	2.650	2.690	2.690	16,248,614
2025-01-27	2.670	2.760	2.650	2.650	2.650	25,474,000
2025-01-24	2.670	2.680	2.610	2.630	2.630	24,589,151

← NewerPage 7 of 21 · 1,219 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.