Grandjoy Holdings Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.200	3.330	3.190	3.280	3.280	25,411,910
2024-10-29	3.310	3.350	3.200	3.210	3.210	22,405,627
2024-10-28	3.150	3.320	3.130	3.300	3.300	40,133,634
2024-10-25	3.080	3.190	3.080	3.130	3.130	19,905,088
2024-10-24	3.060	3.130	3.060	3.090	3.090	19,540,300
2024-10-23	3.050	3.160	3.020	3.080	3.080	28,047,880
2024-10-22	3.000	3.070	2.980	3.050	3.050	22,775,662
2024-10-21	3.020	3.040	2.980	3.000	3.000	26,870,900
2024-10-18	2.970	3.060	2.900	3.020	3.020	35,387,902
2024-10-17	3.190	3.190	2.980	2.980	2.980	44,489,803
2024-10-16	3.020	3.170	3.020	3.160	3.160	40,502,159
2024-10-15	3.100	3.140	3.000	3.030	3.030	33,311,666
2024-10-14	3.090	3.170	3.000	3.140	3.140	40,132,754
2024-10-11	3.000	3.120	2.980	3.030	3.030	32,842,712
2024-10-10	3.060	3.230	2.960	3.080	3.080	47,815,857
2024-10-09	3.370	3.370	3.050	3.050	3.050	55,224,252
2024-10-08	3.700	3.700	3.260	3.380	3.380	82,245,122
2024-09-30	3.250	3.360	3.140	3.360	3.360	73,140,811
2024-09-27	2.960	3.080	2.910	3.050	3.050	48,520,730
2024-09-26	2.650	2.910	2.640	2.900	2.900	43,961,400
2024-09-25	2.650	2.790	2.640	2.660	2.660	27,381,049
2024-09-24	2.530	2.640	2.530	2.610	2.610	26,035,616
2024-09-23	2.490	2.550	2.460	2.520	2.520	23,394,469
2024-09-20	2.440	2.520	2.410	2.500	2.500	22,610,381
2024-09-19	2.380	2.480	2.380	2.460	2.460	18,473,513
2024-09-18	2.380	2.410	2.300	2.380	2.380	15,854,415
2024-09-13	2.310	2.370	2.300	2.330	2.330	9,721,039
2024-09-12	2.280	2.340	2.270	2.300	2.300	9,651,201
2024-09-11	2.290	2.320	2.270	2.280	2.280	8,576,454
2024-09-10	2.380	2.410	2.280	2.300	2.300	11,504,015
2024-09-09	2.350	2.400	2.320	2.380	2.380	7,446,200
2024-09-06	2.400	2.420	2.360	2.370	2.370	6,141,500
2024-09-05	2.360	2.420	2.350	2.390	2.390	8,500,000
2024-09-04	2.390	2.450	2.340	2.350	2.350	11,226,301
2024-09-03	2.370	2.440	2.360	2.400	2.400	10,668,700
2024-09-02	2.470	2.480	2.370	2.380	2.380	16,694,840
2024-08-30	2.290	2.480	2.270	2.390	2.390	20,632,301
2024-08-29	2.270	2.300	2.250	2.270	2.270	6,227,600
2024-08-28	2.270	2.300	2.240	2.260	2.260	6,069,501
2024-08-27	2.340	2.340	2.260	2.270	2.270	9,828,701
2024-08-26	2.310	2.380	2.290	2.340	2.340	7,223,931
2024-08-23	2.330	2.330	2.270	2.300	2.300	7,996,900
2024-08-22	2.370	2.390	2.300	2.300	2.300	8,977,700
2024-08-21	2.350	2.370	2.320	2.350	2.350	6,714,850
2024-08-20	2.400	2.420	2.340	2.340	2.340	9,344,000
2024-08-19	2.370	2.420	2.350	2.410	2.410	9,315,500
2024-08-16	2.460	2.480	2.390	2.400	2.400	10,778,900
2024-08-15	2.390	2.480	2.360	2.470	2.470	13,815,600
2024-08-14	2.450	2.450	2.380	2.380	2.380	7,412,700
2024-08-13	2.410	2.430	2.350	2.420	2.420	10,115,900
2024-08-12	2.490	2.490	2.380	2.380	2.380	13,076,412
2024-08-09	2.450	2.540	2.430	2.470	2.470	18,971,240
2024-08-08	2.400	2.480	2.390	2.440	2.440	13,332,539
2024-08-07	2.400	2.420	2.360	2.390	2.390	7,451,539
2024-08-06	2.400	2.420	2.370	2.420	2.420	8,329,700
2024-08-05	2.370	2.450	2.370	2.370	2.370	10,596,500
2024-08-02	2.380	2.440	2.380	2.400	2.400	9,249,100
2024-08-01	2.470	2.490	2.380	2.390	2.390	14,040,304
2024-07-31	2.380	2.470	2.370	2.450	2.450	12,281,324
2024-07-30	2.300	2.390	2.300	2.380	2.380	11,501,804

← NewerPage 9 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.