Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.160 | 6.650 | 6.160 | 6.580 | 6.414 | 14,456,019 |
| 2026-07-22 | 6.200 | 6.270 | 6.100 | 6.140 | 5.985 | 7,926,273 |
| 2026-07-21 | 6.300 | 6.320 | 5.910 | 6.240 | 6.083 | 14,277,966 |
| 2026-07-20 | 6.420 | 6.550 | 6.270 | 6.330 | 6.171 | 11,849,074 |
| 2026-07-17 | 6.610 | 6.780 | 6.310 | 6.440 | 6.278 | 14,802,900 |
| 2026-07-16 | 6.750 | 6.880 | 6.590 | 6.640 | 6.473 | 19,102,458 |
| 2026-07-15 | 6.460 | 7.220 | 6.460 | 6.770 | 6.600 | 22,940,665 |
| 2026-07-14 | 6.350 | 6.580 | 6.230 | 6.560 | 6.395 | 18,366,000 |
| 2026-07-13 | 6.510 | 6.530 | 6.180 | 6.200 | 6.044 | 7,818,200 |
| 2026-07-10 | 6.340 | 6.600 | 6.220 | 6.450 | 6.288 | 8,452,302 |
| 2026-07-09 | 6.330 | 6.400 | 6.160 | 6.380 | 6.219 | 8,912,502 |
| 2026-07-08 | 6.300 | 6.420 | 6.110 | 6.360 | 6.200 | 6,782,300 |
| 2026-07-07 | 6.500 | 6.510 | 6.280 | 6.300 | 6.141 | 8,398,500 |
| 2026-07-06 | 6.490 | 6.610 | 6.430 | 6.460 | 6.297 | 7,628,119 |
| 2026-07-03 | 6.420 | 6.530 | 6.410 | 6.430 | 6.268 | 6,556,100 |
| 2026-07-02 | 6.460 | 6.620 | 6.410 | 6.410 | 6.249 | 6,163,900 |
| 2026-07-01 | 6.340 | 6.570 | 6.300 | 6.500 | 6.336 | 9,633,000 |
| 2026-06-30 | 6.400 | 6.490 | 6.230 | 6.330 | 6.171 | 8,286,700 |
| 2026-06-29 | 6.490 | 6.530 | 6.230 | 6.400 | 6.239 | 7,870,182 |
| 2026-06-26 | 6.700 | 6.700 | 6.430 | 6.490 | 6.327 | 9,139,500 |
| 2026-06-25 | 6.830 | 6.850 | 6.580 | 6.650 | 6.483 | 8,632,732 |
| 2026-06-24 | 6.960 | 7.060 | 6.730 | 6.790 | 6.619 | 8,149,900 |
| 2026-06-23 | 6.910 | 7.140 | 6.880 | 7.010 | 6.834 | 8,142,500 |
| 2026-06-22 | 6.910 | 6.980 | 6.630 | 6.920 | 6.746 | 11,316,562 |
| 2026-06-18 | 7.020 | 7.070 | 6.850 | 6.980 | 6.804 | 7,356,902 |
| 2026-06-17 | 7.130 | 7.180 | 6.970 | 7.020 | 6.843 | 6,899,000 |
| 2026-06-16 | 7.280 | 7.310 | 7.090 | 7.160 | 6.980 | 8,730,100 |
| 2026-06-15 | 7.330 | 7.530 | 7.280 | 7.310 | 7.126 | 8,522,900 |
| 2026-06-12 | 7.160 | 7.420 | 7.070 | 7.290 | 7.107 | 12,489,250 |
| 2026-06-11 | 7.100 | 7.270 | 6.860 | 7.160 | 6.980 | 10,754,600 |
| 2026-06-10 | 7.070 | 7.200 | 6.990 | 7.120 | 6.941 | 11,575,400 |
| 2026-06-09 | 7.540 | 7.540 | 7.070 | 7.170 | 6.990 | 18,080,428 |
| 2026-06-08 | 7.880 | 8.040 | 7.310 | 7.410 | 7.224 | 21,317,780 |
| 2026-06-05 | 7.860 | 8.600 | 7.850 | 8.080 | 7.877 | 26,915,678 |
| 2026-06-04 | 8.050 | 8.220 | 7.800 | 7.850 | 7.652 | 15,573,620 |
| 2026-06-03 | 8.240 | 8.400 | 7.900 | 8.020 | 7.818 | 21,673,616 |
| 2026-06-02 | 8.260 | 8.310 | 7.860 | 7.950 | 7.750 | 20,175,295 |
| 2026-06-01 | 7.600 | 8.200 | 7.510 | 8.200 | 7.994 | 12,999,300 |
| 2026-05-29 | 7.570 | 7.630 | 7.400 | 7.450 | 7.263 | 6,516,300 |
| 2026-05-28 | 7.490 | 7.640 | 7.300 | 7.560 | 7.370 | 7,635,200 |
| 2026-05-27 | 7.600 | 7.690 | 7.390 | 7.490 | 7.302 | 8,923,500 |
| 2026-05-26 | 7.820 | 7.850 | 7.550 | 7.650 | 7.457 | 10,822,500 |
| 2026-05-25 | 8.050 | 8.100 | 7.790 | 7.860 | 7.662 | 8,721,800 |
| 2026-05-22 | 7.980 | 8.100 | 7.800 | 8.010 | 7.808 | 9,410,500 |
| 2026-05-21 | 8.350 | 8.410 | 7.900 | 7.910 | 7.711 | 11,696,463 |
| 2026-05-20 | 8.290 | 8.400 | 8.110 | 8.350 | 8.140 | 8,886,600 |
| 2026-05-19 | 8.350 | 8.470 | 8.190 | 8.340 | 8.130 | 10,340,000 |
| 2026-05-18 | 8.500 | 8.530 | 8.200 | 8.320 | 8.111 | 11,916,300 |
| 2026-05-15 | 8.560 | 8.670 | 8.380 | 8.570 | 8.354 | 13,718,370 |
| 2026-05-14 | 8.880 | 8.900 | 8.540 | 8.560 | 8.345 | 16,335,900 |
| 2026-05-13 | 9.090 | 9.130 | 8.720 | 8.890 | 8.666 | 17,535,902 |
| 2026-05-12 | 9.220 | 9.380 | 8.980 | 9.050 | 8.822 | 16,120,700 |
| 2026-05-11 | 9.360 | 9.560 | 9.160 | 9.250 | 9.017 | 20,886,402 |
| 2026-05-08 | 8.910 | 9.640 | 8.860 | 9.430 | 9.193 | 32,860,948 |
| 2026-05-07 | 9.160 | 9.240 | 8.870 | 8.940 | 8.715 | 21,292,600 |
| 2026-05-06 | 9.380 | 9.480 | 9.120 | 9.200 | 8.968 | 23,976,040 |
| 2026-04-30 | 9.190 | 9.600 | 9.160 | 9.350 | 9.115 | 26,184,370 |
| 2026-04-29 | 9.160 | 9.390 | 9.120 | 9.200 | 8.968 | 26,033,403 |
| 2026-04-28 | 8.920 | 9.450 | 8.920 | 9.230 | 8.998 | 37,189,302 |
| 2026-04-27 | 8.730 | 9.390 | 8.640 | 8.950 | 8.725 | 38,729,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.