Shenzhen Grandland Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 10,883,450 |
| 2024-07-26 | 1.530 | 1.540 | 1.520 | 1.520 | 1.520 | 6,462,734 |
| 2024-07-25 | 1.530 | 1.540 | 1.500 | 1.520 | 1.520 | 8,317,027 |
| 2024-07-24 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 10,380,050 |
| 2024-07-23 | 1.600 | 1.620 | 1.540 | 1.540 | 1.540 | 10,583,600 |
| 2024-07-22 | 1.540 | 1.610 | 1.540 | 1.600 | 1.600 | 13,194,221 |
| 2024-07-19 | 1.580 | 1.590 | 1.560 | 1.570 | 1.570 | 6,360,200 |
| 2024-07-18 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 11,484,051 |
| 2024-07-17 | 1.610 | 1.630 | 1.590 | 1.600 | 1.600 | 5,566,100 |
| 2024-07-16 | 1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 6,108,884 |
| 2024-07-15 | 1.640 | 1.650 | 1.610 | 1.630 | 1.630 | 6,186,236 |
| 2024-07-12 | 1.620 | 1.680 | 1.620 | 1.640 | 1.640 | 9,690,679 |
| 2024-07-11 | 1.630 | 1.650 | 1.620 | 1.640 | 1.640 | 9,198,206 |
| 2024-07-10 | 1.610 | 1.630 | 1.590 | 1.620 | 1.620 | 6,981,550 |
| 2024-07-09 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 8,734,100 |
| 2024-07-08 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 9,421,400 |
| 2024-07-05 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 11,631,516 |
| 2024-07-04 | 1.700 | 1.740 | 1.630 | 1.680 | 1.680 | 20,954,900 |
| 2024-07-03 | 1.660 | 1.720 | 1.650 | 1.700 | 1.700 | 12,005,350 |
| 2024-07-02 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 12,206,800 |
| 2024-07-01 | 1.620 | 1.700 | 1.610 | 1.690 | 1.690 | 15,900,348 |
| 2024-06-28 | 1.620 | 1.660 | 1.600 | 1.620 | 1.620 | 13,320,429 |
| 2024-06-27 | 1.690 | 1.700 | 1.620 | 1.620 | 1.620 | 15,201,792 |
| 2024-06-26 | 1.660 | 1.710 | 1.640 | 1.700 | 1.700 | 17,259,697 |
| 2024-06-25 | 1.690 | 1.740 | 1.650 | 1.670 | 1.670 | 16,875,268 |
| 2024-06-24 | 1.780 | 1.780 | 1.670 | 1.690 | 1.690 | 25,335,711 |
| 2024-06-21 | 1.760 | 1.860 | 1.710 | 1.800 | 1.800 | 23,547,166 |
| 2024-06-20 | 1.870 | 1.870 | 1.780 | 1.780 | 1.780 | 29,429,081 |
| 2024-06-19 | 1.900 | 1.900 | 1.860 | 1.870 | 1.870 | 27,449,236 |
| 2024-06-18 | 1.990 | 2.030 | 1.860 | 1.900 | 1.900 | 75,318,297 |
| 2024-06-17 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-06-14 | 1.940 | 1.980 | 1.920 | 1.970 | 1.970 | 14,666,925 |
| 2024-06-13 | 2.020 | 2.040 | 1.960 | 1.970 | 1.970 | 26,579,301 |
| 2024-06-12 | 1.980 | 2.040 | 1.970 | 2.040 | 2.040 | 20,409,139 |
| 2024-06-11 | 1.940 | 2.020 | 1.940 | 2.020 | 2.020 | 22,934,815 |
| 2024-06-07 | 1.870 | 1.930 | 1.870 | 1.930 | 1.930 | 23,027,085 |
| 2024-06-06 | 1.900 | 1.930 | 1.840 | 1.840 | 1.840 | 23,414,200 |
| 2024-06-05 | 1.960 | 1.970 | 1.930 | 1.940 | 1.940 | 13,704,321 |
| 2024-06-04 | 1.900 | 1.990 | 1.890 | 1.970 | 1.970 | 22,465,983 |
| 2024-06-03 | 2.030 | 2.040 | 1.960 | 1.960 | 1.960 | 20,407,900 |
| 2024-05-31 | 2.040 | 2.090 | 2.020 | 2.060 | 2.060 | 27,612,006 |
| 2024-05-30 | 2.020 | 2.050 | 1.980 | 2.040 | 2.040 | 24,698,678 |
| 2024-05-29 | 1.960 | 2.020 | 1.950 | 2.010 | 2.010 | 23,471,232 |
| 2024-05-28 | 1.960 | 2.020 | 1.930 | 1.950 | 1.950 | 27,717,425 |
| 2024-05-27 | 2.010 | 2.060 | 1.940 | 1.960 | 1.960 | 27,376,335 |
| 2024-05-24 | 1.980 | 2.080 | 1.960 | 2.040 | 2.040 | 32,271,689 |
| 2024-05-23 | 2.000 | 2.060 | 1.940 | 1.980 | 1.980 | 34,853,790 |
| 2024-05-22 | 1.900 | 2.010 | 1.890 | 2.010 | 2.010 | 39,767,275 |
| 2024-05-21 | 1.850 | 1.940 | 1.840 | 1.910 | 1.910 | 25,007,202 |
| 2024-05-20 | 1.810 | 1.890 | 1.800 | 1.860 | 1.860 | 23,959,837 |
| 2024-05-17 | 1.770 | 1.800 | 1.760 | 1.800 | 1.800 | 8,859,443 |
| 2024-05-16 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 9,548,900 |
| 2024-05-15 | 1.740 | 1.810 | 1.730 | 1.790 | 1.790 | 15,064,597 |
| 2024-05-14 | 1.670 | 1.740 | 1.660 | 1.730 | 1.730 | 10,383,857 |
| 2024-05-13 | 1.700 | 1.700 | 1.630 | 1.670 | 1.670 | 8,583,711 |
| 2024-05-10 | 1.710 | 1.720 | 1.690 | 1.710 | 1.710 | 5,705,376 |
| 2024-05-09 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 5,706,956 |
| 2024-05-08 | 1.720 | 1.720 | 1.700 | 1.700 | 1.700 | 5,445,074 |
| 2024-05-07 | 1.700 | 1.740 | 1.680 | 1.710 | 1.710 | 7,990,332 |
| 2024-05-06 | 1.790 | 1.790 | 1.690 | 1.710 | 1.710 | 16,080,846 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-09 | 0.0120 CNY |
| 2019-07-03 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.