Shenzhen Grandland Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.790 | 1.820 | 1.760 | 1.780 | 1.780 | 10,363,998 |
| 2024-04-29 | 1.810 | 1.830 | 1.770 | 1.790 | 1.790 | 20,079,003 |
| 2024-04-26 | 1.780 | 1.820 | 1.750 | 1.800 | 1.800 | 13,176,958 |
| 2024-04-25 | 1.750 | 1.800 | 1.730 | 1.780 | 1.780 | 9,893,250 |
| 2024-04-24 | 1.850 | 1.850 | 1.740 | 1.750 | 1.750 | 16,373,199 |
| 2024-04-23 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 16,340,446 |
| 2024-04-22 | 1.610 | 1.690 | 1.590 | 1.690 | 1.690 | 13,130,925 |
| 2024-04-19 | 1.590 | 1.610 | 1.570 | 1.610 | 1.610 | 5,177,499 |
| 2024-04-18 | 1.580 | 1.620 | 1.580 | 1.590 | 1.590 | 5,675,268 |
| 2024-04-17 | 1.500 | 1.610 | 1.500 | 1.590 | 1.590 | 7,877,861 |
| 2024-04-16 | 1.590 | 1.620 | 1.530 | 1.530 | 1.530 | 13,890,295 |
| 2024-04-15 | 1.650 | 1.660 | 1.610 | 1.610 | 1.610 | 18,064,359 |
| 2024-04-12 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 5,826,765 |
| 2024-04-11 | 1.690 | 1.720 | 1.680 | 1.700 | 1.700 | 7,807,642 |
| 2024-04-10 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 16,492,188 |
| 2024-04-09 | 1.730 | 1.770 | 1.730 | 1.770 | 1.770 | 9,281,532 |
| 2024-04-08 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 15,976,658 |
| 2024-04-03 | 1.720 | 1.790 | 1.700 | 1.760 | 1.760 | 20,159,841 |
| 2024-04-02 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 8,625,600 |
| 2024-04-01 | 1.740 | 1.750 | 1.720 | 1.730 | 1.730 | 10,359,264 |
| 2024-03-29 | 1.710 | 1.740 | 1.700 | 1.740 | 1.740 | 5,838,600 |
| 2024-03-28 | 1.680 | 1.740 | 1.670 | 1.710 | 1.710 | 16,059,319 |
| 2024-03-27 | 1.800 | 1.810 | 1.710 | 1.710 | 1.710 | 22,032,700 |
| 2024-03-26 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 12,084,500 |
| 2024-03-25 | 1.800 | 1.820 | 1.790 | 1.790 | 1.790 | 10,329,645 |
| 2024-03-22 | 1.810 | 1.820 | 1.780 | 1.810 | 1.810 | 13,751,533 |
| 2024-03-21 | 1.800 | 1.850 | 1.790 | 1.820 | 1.820 | 16,967,966 |
| 2024-03-20 | 1.810 | 1.820 | 1.790 | 1.800 | 1.800 | 10,312,686 |
| 2024-03-19 | 1.800 | 1.850 | 1.790 | 1.810 | 1.810 | 15,028,559 |
| 2024-03-18 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 12,595,126 |
| 2024-03-15 | 1.740 | 1.780 | 1.740 | 1.770 | 1.770 | 9,889,922 |
| 2024-03-14 | 1.750 | 1.770 | 1.740 | 1.750 | 1.750 | 12,256,876 |
| 2024-03-13 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 14,696,800 |
| 2024-03-12 | 1.800 | 1.820 | 1.770 | 1.800 | 1.800 | 14,402,682 |
| 2024-03-11 | 1.780 | 1.800 | 1.760 | 1.790 | 1.790 | 12,377,482 |
| 2024-03-08 | 1.800 | 1.810 | 1.760 | 1.780 | 1.780 | 13,120,408 |
| 2024-03-07 | 1.820 | 1.850 | 1.780 | 1.790 | 1.790 | 24,025,573 |
| 2024-03-06 | 1.720 | 1.820 | 1.720 | 1.820 | 1.820 | 30,376,777 |
| 2024-03-05 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 15,489,140 |
| 2024-03-04 | 1.680 | 1.750 | 1.610 | 1.740 | 1.740 | 30,798,006 |
| 2024-03-01 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 10,523,101 |
| 2024-02-29 | 1.650 | 1.700 | 1.640 | 1.690 | 1.690 | 10,863,523 |
| 2024-02-28 | 1.740 | 1.760 | 1.670 | 1.680 | 1.680 | 20,445,316 |
| 2024-02-27 | 1.740 | 1.750 | 1.710 | 1.740 | 1.740 | 16,738,054 |
| 2024-02-26 | 1.690 | 1.770 | 1.680 | 1.750 | 1.750 | 23,086,518 |
| 2024-02-23 | 1.700 | 1.710 | 1.650 | 1.690 | 1.690 | 18,322,948 |
| 2024-02-22 | 1.730 | 1.740 | 1.700 | 1.710 | 1.710 | 13,030,902 |
| 2024-02-21 | 1.730 | 1.790 | 1.710 | 1.740 | 1.740 | 14,167,332 |
| 2024-02-20 | 1.760 | 1.760 | 1.680 | 1.740 | 1.740 | 10,895,561 |
| 2024-02-19 | 1.740 | 1.800 | 1.740 | 1.760 | 1.760 | 7,761,754 |
| 2024-02-08 | 1.650 | 1.740 | 1.580 | 1.730 | 1.730 | 10,624,630 |
| 2024-02-07 | 1.700 | 1.710 | 1.650 | 1.660 | 1.660 | 9,075,700 |
| 2024-02-06 | 1.690 | 1.720 | 1.620 | 1.670 | 1.670 | 9,678,500 |
| 2024-02-05 | 1.730 | 1.790 | 1.700 | 1.700 | 1.700 | 8,612,121 |
| 2024-02-02 | 1.840 | 1.860 | 1.760 | 1.790 | 1.790 | 8,598,357 |
| 2024-02-01 | 1.810 | 1.890 | 1.810 | 1.840 | 1.840 | 7,579,600 |
| 2024-01-31 | 1.920 | 1.920 | 1.840 | 1.840 | 1.840 | 14,063,983 |
| 2024-01-30 | 1.980 | 2.000 | 1.910 | 1.940 | 1.940 | 11,360,500 |
| 2024-01-29 | 1.960 | 2.040 | 1.950 | 2.010 | 2.010 | 14,891,250 |
| 2024-01-26 | 1.960 | 2.020 | 1.940 | 1.950 | 1.950 | 7,402,513 |
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.