Grandjoy Holdings Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.780 | 2.810 | 2.670 | 2.680 | 2.680 | 36,710,332 |
| 2025-01-22 | 2.820 | 2.820 | 2.760 | 2.780 | 2.780 | 14,896,040 |
| 2025-01-21 | 2.900 | 2.950 | 2.820 | 2.830 | 2.830 | 27,760,300 |
| 2025-01-20 | 2.880 | 2.930 | 2.800 | 2.880 | 2.880 | 18,055,700 |
| 2025-01-17 | 2.870 | 2.910 | 2.810 | 2.860 | 2.860 | 16,517,500 |
| 2025-01-16 | 2.890 | 2.920 | 2.850 | 2.870 | 2.870 | 17,624,818 |
| 2025-01-15 | 2.850 | 2.890 | 2.800 | 2.840 | 2.840 | 16,732,200 |
| 2025-01-14 | 2.770 | 2.860 | 2.750 | 2.850 | 2.850 | 18,843,700 |
| 2025-01-13 | 2.690 | 2.770 | 2.650 | 2.760 | 2.760 | 15,272,100 |
| 2025-01-10 | 2.890 | 2.890 | 2.730 | 2.740 | 2.740 | 17,335,400 |
| 2025-01-09 | 2.840 | 2.880 | 2.820 | 2.850 | 2.850 | 13,541,101 |
| 2025-01-08 | 2.850 | 2.890 | 2.760 | 2.860 | 2.860 | 20,372,326 |
| 2025-01-07 | 2.790 | 2.870 | 2.750 | 2.870 | 2.870 | 20,526,483 |
| 2025-01-06 | 2.840 | 2.850 | 2.750 | 2.800 | 2.800 | 21,364,452 |
| 2025-01-03 | 3.010 | 3.030 | 2.820 | 2.830 | 2.830 | 31,688,249 |
| 2025-01-02 | 3.040 | 3.150 | 2.980 | 3.010 | 3.010 | 30,505,327 |
| 2024-12-31 | 3.140 | 3.180 | 3.040 | 3.040 | 3.040 | 24,820,872 |
| 2024-12-30 | 3.140 | 3.160 | 3.090 | 3.140 | 3.140 | 18,916,052 |
| 2024-12-27 | 3.150 | 3.220 | 3.120 | 3.160 | 3.160 | 25,730,367 |
| 2024-12-26 | 3.180 | 3.210 | 3.090 | 3.150 | 3.150 | 28,043,060 |
| 2024-12-25 | 3.260 | 3.270 | 3.130 | 3.180 | 3.180 | 22,717,442 |
| 2024-12-24 | 3.240 | 3.270 | 3.200 | 3.250 | 3.250 | 28,705,804 |
| 2024-12-23 | 3.370 | 3.370 | 3.230 | 3.250 | 3.250 | 42,066,153 |
| 2024-12-20 | 3.410 | 3.460 | 3.340 | 3.380 | 3.380 | 44,112,542 |
| 2024-12-19 | 3.430 | 3.450 | 3.290 | 3.360 | 3.360 | 57,446,341 |
| 2024-12-18 | 3.550 | 3.600 | 3.450 | 3.490 | 3.490 | 74,835,657 |
| 2024-12-17 | 3.870 | 3.890 | 3.610 | 3.610 | 3.610 | 114,037,224 |
| 2024-12-16 | 4.020 | 4.220 | 3.980 | 4.010 | 4.010 | 235,454,732 |
| 2024-12-13 | 3.640 | 4.000 | 3.460 | 3.900 | 3.900 | 178,189,965 |
| 2024-12-12 | 3.540 | 3.660 | 3.480 | 3.640 | 3.640 | 63,227,492 |
| 2024-12-11 | 3.390 | 3.650 | 3.390 | 3.540 | 3.540 | 55,320,601 |
| 2024-12-10 | 3.490 | 3.500 | 3.360 | 3.410 | 3.410 | 59,889,299 |
| 2024-12-09 | 3.440 | 3.460 | 3.260 | 3.320 | 3.320 | 44,970,529 |
| 2024-12-06 | 3.300 | 3.470 | 3.280 | 3.420 | 3.420 | 52,523,050 |
| 2024-12-05 | 3.250 | 3.330 | 3.240 | 3.320 | 3.320 | 30,953,602 |
| 2024-12-04 | 3.350 | 3.400 | 3.250 | 3.280 | 3.280 | 40,797,603 |
| 2024-12-03 | 3.380 | 3.400 | 3.310 | 3.370 | 3.370 | 53,684,056 |
| 2024-12-02 | 3.300 | 3.450 | 3.290 | 3.440 | 3.440 | 86,442,801 |
| 2024-11-29 | 3.560 | 3.580 | 3.290 | 3.290 | 3.290 | 95,818,442 |
| 2024-11-28 | 3.140 | 3.430 | 3.120 | 3.430 | 3.430 | 53,370,863 |
| 2024-11-27 | 3.080 | 3.120 | 3.010 | 3.120 | 3.120 | 20,310,905 |
| 2024-11-26 | 3.080 | 3.130 | 3.060 | 3.080 | 3.080 | 20,565,307 |
| 2024-11-25 | 3.060 | 3.120 | 3.010 | 3.090 | 3.090 | 19,494,931 |
| 2024-11-22 | 3.140 | 3.190 | 3.040 | 3.050 | 3.050 | 22,162,017 |
| 2024-11-21 | 3.160 | 3.190 | 3.120 | 3.150 | 3.150 | 17,335,913 |
| 2024-11-20 | 3.150 | 3.190 | 3.120 | 3.170 | 3.170 | 17,686,350 |
| 2024-11-19 | 3.140 | 3.190 | 3.080 | 3.170 | 3.170 | 22,407,873 |
| 2024-11-18 | 3.120 | 3.240 | 3.110 | 3.140 | 3.140 | 27,842,100 |
| 2024-11-15 | 3.180 | 3.200 | 3.090 | 3.100 | 3.100 | 22,128,078 |
| 2024-11-14 | 3.360 | 3.390 | 3.200 | 3.200 | 3.200 | 24,577,136 |
| 2024-11-13 | 3.300 | 3.360 | 3.220 | 3.270 | 3.270 | 24,156,634 |
| 2024-11-12 | 3.330 | 3.380 | 3.290 | 3.310 | 3.310 | 25,304,784 |
| 2024-11-11 | 3.420 | 3.430 | 3.300 | 3.330 | 3.330 | 32,180,480 |
| 2024-11-08 | 3.660 | 3.660 | 3.400 | 3.410 | 3.410 | 41,502,984 |
| 2024-11-07 | 3.400 | 3.610 | 3.370 | 3.590 | 3.590 | 41,884,301 |
| 2024-11-06 | 3.390 | 3.450 | 3.240 | 3.420 | 3.420 | 40,470,901 |
| 2024-11-05 | 3.210 | 3.400 | 3.200 | 3.380 | 3.380 | 35,754,718 |
| 2024-11-04 | 3.290 | 3.300 | 3.170 | 3.220 | 3.220 | 25,079,102 |
| 2024-11-01 | 3.330 | 3.390 | 3.230 | 3.270 | 3.270 | 31,979,676 |
| 2024-10-31 | 3.280 | 3.400 | 3.200 | 3.320 | 3.320 | 32,969,520 |
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.