Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.220	2.260	2.150	2.200	2.200	14,638,750
2023-07-31	2.060	2.160	2.050	2.160	2.160	15,263,013
2023-07-28	2.010	2.070	1.970	2.060	2.060	16,694,023
2023-07-27	2.150	2.170	2.020	2.020	2.020	23,940,167
2023-07-26	2.240	2.270	2.110	2.130	2.130	22,096,517
2023-07-25	2.390	2.390	2.190	2.220	2.220	22,296,581
2023-07-24	2.280	2.310	2.240	2.280	2.280	11,838,300
2023-07-21	2.350	2.370	2.240	2.250	2.250	14,848,650
2023-07-20	2.340	2.400	2.310	2.360	2.360	14,458,600
2023-07-19	2.340	2.390	2.310	2.340	2.340	14,285,786
2023-07-18	2.390	2.460	2.360	2.360	2.360	17,532,100
2023-07-17	2.350	2.430	2.280	2.380	2.380	16,082,050
2023-07-14	2.280	2.380	2.230	2.350	2.350	20,315,374
2023-07-13	2.390	2.390	2.280	2.280	2.280	26,535,900
2023-07-12	2.330	2.430	2.310	2.400	2.400	27,794,194
2023-07-11	2.210	2.310	2.200	2.310	2.310	20,956,307
2023-07-10	2.140	2.210	2.100	2.200	2.200	16,478,671
2023-07-07	2.120	2.160	2.060	2.100	2.100	17,308,150
2023-07-06	2.020	2.110	2.000	2.110	2.110	19,422,911
2023-07-05	2.080	2.080	1.980	2.010	2.010	25,224,700
2023-07-04	1.900	1.980	1.890	1.980	1.980	17,105,366
2023-07-03	1.880	1.900	1.860	1.890	1.890	3,682,900
2023-06-30	1.870	1.910	1.860	1.870	1.870	3,420,100
2023-06-29	1.850	1.900	1.840	1.860	1.860	4,313,699
2023-06-28	1.900	1.900	1.810	1.850	1.850	7,105,249
2023-06-27	1.920	1.930	1.900	1.910	1.910	5,235,499
2023-06-26	1.890	1.950	1.880	1.900	1.900	8,793,700
2023-06-21	1.890	1.900	1.870	1.880	1.880	5,113,425
2023-06-20	1.900	1.910	1.850	1.880	1.880	7,236,900
2023-06-19	1.910	1.920	1.880	1.900	1.900	4,823,950
2023-06-16	1.860	1.920	1.840	1.890	1.890	7,865,850
2023-06-15	1.880	1.890	1.830	1.840	1.840	6,102,450
2023-06-14	1.840	1.910	1.830	1.880	1.880	7,302,699
2023-06-13	1.810	1.890	1.790	1.860	1.860	11,553,400
2023-06-12	1.810	1.830	1.760	1.800	1.800	5,583,120
2023-06-09	1.820	1.850	1.770	1.790	1.790	17,312,894
2023-06-08	1.810	1.880	1.770	1.860	1.860	25,780,150
2023-06-07	1.900	1.900	1.720	1.790	1.790	33,792,350
2023-06-06	1.810	1.810	1.810	1.810	1.810	3,067,161
2023-06-05	1.720	1.720	1.720	1.720	1.720	1,484,000
2023-06-02	1.630	1.640	1.630	1.640	1.640	4,985,752
2023-06-01	1.500	1.580	1.470	1.560	1.560	6,700,915
2023-05-31	1.480	1.510	1.470	1.500	1.500	5,338,999
2023-05-30	1.530	1.560	1.470	1.480	1.480	10,428,665
2023-05-29	1.570	1.600	1.540	1.550	1.550	6,935,200
2023-05-26	1.590	1.610	1.560	1.570	1.570	4,054,700
2023-05-25	1.580	1.590	1.550	1.560	1.560	3,866,250
2023-05-24	1.620	1.620	1.570	1.580	1.580	3,242,900
2023-05-23	1.580	1.660	1.540	1.620	1.620	5,653,300
2023-05-22	1.630	1.630	1.560	1.580	1.580	4,007,950
2023-05-19	1.650	1.650	1.610	1.630	1.630	3,624,217
2023-05-18	1.640	1.660	1.620	1.640	1.640	4,317,650
2023-05-17	1.580	1.640	1.580	1.620	1.620	4,861,452
2023-05-16	1.580	1.630	1.540	1.580	1.580	5,212,900
2023-05-15	1.680	1.690	1.600	1.610	1.610	10,280,368
2023-05-12	1.730	1.730	1.670	1.680	1.680	5,143,800
2023-05-11	1.760	1.760	1.710	1.720	1.720	4,298,962
2023-05-10	1.690	1.760	1.690	1.740	1.740	4,415,241
2023-05-09	1.680	1.760	1.680	1.730	1.730	8,812,437
2023-05-08	1.820	1.820	1.680	1.680	1.680	20,698,288

← NewerPage 14 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.