Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.980	1.980	1.930	1.960	1.960	5,604,300
2024-01-24	1.960	1.990	1.930	1.970	1.970	6,054,200
2024-01-23	1.930	1.960	1.890	1.940	1.940	5,581,737
2024-01-22	1.950	2.040	1.910	1.950	1.950	11,157,443
2024-01-19	1.880	1.950	1.870	1.940	1.940	7,261,300
2024-01-18	1.860	1.910	1.830	1.880	1.880	7,070,800
2024-01-17	1.930	1.930	1.850	1.850	1.850	9,082,465
2024-01-16	1.950	1.950	1.910	1.930	1.930	4,906,137
2024-01-15	1.960	1.970	1.940	1.950	1.950	4,789,450
2024-01-12	1.990	1.990	1.960	1.960	1.960	4,193,300
2024-01-11	2.000	2.000	1.980	1.990	1.990	4,840,500
2024-01-10	2.030	2.030	1.970	1.990	1.990	4,049,600
2024-01-09	2.000	2.030	1.970	2.000	2.000	4,278,000
2024-01-08	2.050	2.050	1.970	1.990	1.990	7,010,700
2024-01-05	2.110	2.110	2.050	2.060	2.060	5,804,000
2024-01-04	2.100	2.100	2.060	2.090	2.090	4,835,700
2024-01-03	2.090	2.110	2.070	2.100	2.100	5,565,600
2024-01-02	2.160	2.180	2.080	2.090	2.090	9,975,950
2023-12-29	2.080	2.170	2.050	2.140	2.140	11,116,749
2023-12-28	2.030	2.110	2.020	2.080	2.080	16,172,150
2023-12-27	2.000	2.020	1.940	2.010	2.010	8,222,794
2023-12-26	2.010	2.040	1.900	1.990	1.990	7,262,506
2023-12-25	2.060	2.080	1.970	2.000	2.000	7,631,699
2023-12-22	1.910	2.060	1.910	2.050	2.050	14,925,149
2023-12-21	2.010	2.070	2.000	2.000	2.000	4,816,800
2023-12-20	2.210	2.250	2.100	2.100	2.100	12,116,200
2023-12-19	2.210	2.210	2.210	2.210	2.210	0
2023-12-18	2.310	2.310	2.180	2.210	2.210	19,349,600
2023-12-15	2.270	2.310	2.260	2.290	2.290	9,627,050
2023-12-14	2.280	2.300	2.250	2.270	2.270	8,587,450
2023-12-13	2.300	2.310	2.240	2.250	2.250	7,342,550
2023-12-12	2.240	2.300	2.230	2.290	2.290	9,088,009
2023-12-11	2.220	2.240	2.180	2.230	2.230	5,667,410
2023-12-08	2.220	2.220	2.180	2.210	2.210	7,747,200
2023-12-07	2.260	2.270	2.210	2.220	2.220	9,813,300
2023-12-06	2.270	2.300	2.230	2.260	2.260	9,132,900
2023-12-05	2.310	2.320	2.270	2.270	2.270	7,958,700
2023-12-04	2.340	2.380	2.310	2.310	2.310	11,104,100
2023-12-01	2.280	2.320	2.260	2.310	2.310	8,084,216
2023-11-30	2.320	2.320	2.260	2.260	2.260	12,780,100
2023-11-29	2.360	2.380	2.300	2.310	2.310	11,727,950
2023-11-28	2.450	2.490	2.260	2.360	2.360	17,709,600
2023-11-27	2.330	2.430	2.330	2.380	2.380	16,984,407
2023-11-24	2.320	2.390	2.300	2.330	2.330	16,386,150
2023-11-23	2.310	2.370	2.280	2.320	2.320	13,790,926
2023-11-22	2.440	2.450	2.320	2.320	2.320	25,749,150
2023-11-21	2.360	2.460	2.340	2.440	2.440	22,553,650
2023-11-20	2.220	2.360	2.220	2.360	2.360	24,958,500
2023-11-17	2.220	2.290	2.190	2.250	2.250	14,674,800
2023-11-16	2.240	2.300	2.170	2.260	2.260	36,314,660
2023-11-15	2.240	2.280	2.240	2.240	2.240	16,546,900
2023-11-14	2.420	2.450	2.360	2.360	2.360	12,486,100
2023-11-13	2.660	2.720	2.480	2.480	2.480	45,951,900
2023-11-10	2.520	2.610	2.490	2.610	2.610	19,487,589
2023-11-09	2.390	2.490	2.360	2.490	2.490	31,978,938
2023-11-08	2.300	2.370	2.290	2.370	2.370	17,592,500
2023-11-07	2.330	2.350	2.250	2.280	2.280	17,341,300
2023-11-06	2.210	2.310	2.210	2.310	2.310	25,038,325
2023-11-03	2.130	2.210	2.130	2.200	2.200	13,821,950
2023-11-02	2.160	2.170	2.120	2.130	2.130	5,658,852

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.