Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.120	2.190	2.100	2.130	2.130	6,576,500
2023-10-31	2.070	2.160	2.070	2.130	2.130	9,598,986
2023-10-30	2.000	2.080	1.990	2.070	2.070	13,191,275
2023-10-27	1.990	2.010	1.970	1.980	1.980	5,978,200
2023-10-26	2.010	2.060	1.960	1.990	1.990	7,039,900
2023-10-25	1.950	2.020	1.950	2.010	2.010	5,177,300
2023-10-24	1.850	1.940	1.850	1.940	1.940	8,630,050
2023-10-23	1.880	1.900	1.820	1.850	1.850	6,317,750
2023-10-20	1.900	1.900	1.810	1.870	1.870	11,411,130
2023-10-19	2.010	2.020	1.910	1.910	1.910	8,132,200
2023-10-18	2.040	2.050	1.990	2.010	2.010	5,938,203
2023-10-17	2.050	2.070	2.030	2.050	2.050	5,061,700
2023-10-16	2.050	2.080	2.040	2.060	2.060	4,663,750
2023-10-13	2.070	2.080	2.040	2.060	2.060	5,636,031
2023-10-12	2.090	2.090	2.050	2.070	2.070	6,326,075
2023-10-11	2.110	2.120	2.080	2.090	2.090	8,712,498
2023-10-10	2.090	2.120	2.070	2.110	2.110	6,240,050
2023-10-09	2.070	2.130	2.070	2.100	2.100	14,154,225
2023-09-28	2.010	2.100	1.990	2.050	2.050	8,054,250
2023-09-27	2.040	2.040	1.990	2.010	2.010	7,123,900
2023-09-26	2.060	2.060	1.990	2.040	2.040	5,725,050
2023-09-25	2.090	2.090	2.060	2.060	2.060	4,613,601
2023-09-22	2.080	2.100	2.070	2.090	2.090	3,746,550
2023-09-21	2.080	2.090	2.060	2.080	2.080	3,223,450
2023-09-20	2.120	2.120	2.070	2.080	2.080	5,250,500
2023-09-19	2.090	2.130	2.080	2.100	2.100	5,846,832
2023-09-18	2.110	2.120	2.060	2.100	2.100	7,970,257
2023-09-15	2.090	2.130	2.080	2.100	2.100	4,868,297
2023-09-14	2.070	2.090	2.060	2.080	2.080	4,646,203
2023-09-13	2.060	2.120	2.060	2.080	2.080	7,444,150
2023-09-12	2.080	2.080	2.050	2.070	2.070	4,162,400
2023-09-11	2.080	2.080	2.030	2.050	2.050	5,766,950
2023-09-08	2.080	2.090	2.020	2.090	2.090	5,246,750
2023-09-07	2.060	2.090	2.040	2.070	2.070	4,477,050
2023-09-06	2.100	2.120	2.050	2.060	2.060	11,815,600
2023-09-05	2.150	2.150	2.100	2.110	2.110	7,850,941
2023-09-04	2.080	2.170	2.070	2.160	2.160	15,082,441
2023-09-01	2.100	2.120	2.060	2.070	2.070	4,963,600
2023-08-31	2.060	2.110	2.050	2.100	2.100	6,235,438
2023-08-30	2.090	2.100	2.000	2.050	2.050	11,378,817
2023-08-29	2.110	2.120	2.060	2.080	2.080	8,482,000
2023-08-28	2.180	2.190	2.100	2.110	2.110	7,754,400
2023-08-25	2.110	2.160	2.050	2.120	2.120	7,283,375
2023-08-24	2.100	2.150	2.070	2.100	2.100	6,817,100
2023-08-23	2.180	2.180	2.100	2.110	2.110	6,332,300
2023-08-22	2.060	2.210	2.060	2.170	2.170	12,415,250
2023-08-21	2.260	2.270	2.170	2.170	2.170	12,149,400
2023-08-18	2.280	2.300	2.240	2.280	2.280	11,962,000
2023-08-17	2.350	2.380	2.240	2.260	2.260	13,676,402
2023-08-16	2.370	2.380	2.330	2.350	2.350	8,787,500
2023-08-15	2.340	2.380	2.290	2.370	2.370	13,489,600
2023-08-14	2.260	2.340	2.240	2.340	2.340	13,590,567
2023-08-11	2.260	2.280	2.240	2.270	2.270	9,265,231
2023-08-10	2.200	2.260	2.200	2.250	2.250	8,168,950
2023-08-09	2.250	2.250	2.170	2.200	2.200	7,044,591
2023-08-08	2.210	2.240	2.160	2.190	2.190	8,225,502
2023-08-07	2.210	2.320	2.200	2.200	2.200	10,667,550
2023-08-04	2.250	2.280	2.230	2.250	2.250	7,335,841
2023-08-03	2.200	2.280	2.180	2.240	2.240	12,529,000
2023-08-02	2.190	2.230	2.140	2.180	2.180	9,528,100

← NewerPage 13 of 21 · 1,219 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.