Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.690	1.770	1.680	1.770	1.770	12,135,134
2023-05-04	1.690	1.690	1.690	1.690	1.690	0
2023-04-28	1.690	1.740	1.660	1.690	1.690	18,305,922
2023-04-27	1.550	1.670	1.550	1.670	1.670	13,064,353
2023-04-26	1.430	1.590	1.430	1.590	1.590	23,262,178
2023-04-25	1.530	1.540	1.510	1.510	1.510	5,767,800
2023-04-24	1.660	1.670	1.590	1.590	1.590	12,011,700
2023-04-21	1.680	1.730	1.670	1.670	1.670	6,934,977
2023-04-20	1.770	1.770	1.680	1.690	1.690	14,172,060
2023-04-19	1.790	1.790	1.750	1.770	1.770	4,971,205
2023-04-18	1.790	1.790	1.750	1.790	1.790	8,304,997
2023-04-17	1.830	1.840	1.780	1.790	1.790	9,861,550
2023-04-14	1.830	1.850	1.820	1.830	1.830	5,421,194
2023-04-13	1.830	1.850	1.830	1.830	1.830	5,777,250
2023-04-12	1.850	1.870	1.840	1.840	1.840	4,175,450
2023-04-11	1.870	1.870	1.840	1.860	1.860	4,706,400
2023-04-10	1.880	1.880	1.850	1.870	1.870	5,229,641
2023-04-07	1.890	1.900	1.870	1.880	1.880	4,453,100
2023-04-06	1.920	1.920	1.890	1.890	1.890	5,086,900
2023-04-04	1.890	1.940	1.890	1.920	1.920	4,996,000
2023-04-03	1.880	1.900	1.860	1.890	1.890	5,726,752
2023-03-31	1.870	1.890	1.860	1.890	1.890	4,938,750
2023-03-30	1.890	1.890	1.850	1.880	1.880	6,499,900
2023-03-29	1.910	1.910	1.880	1.890	1.890	4,592,300
2023-03-28	1.910	1.920	1.890	1.900	1.900	6,937,200
2023-03-27	1.930	1.930	1.890	1.910	1.910	8,710,200
2023-03-24	1.910	1.940	1.910	1.930	1.930	6,974,307
2023-03-23	1.940	1.940	1.910	1.920	1.920	6,294,850
2023-03-22	1.940	1.950	1.930	1.940	1.940	4,699,400
2023-03-21	1.950	1.960	1.930	1.940	1.940	4,979,137
2023-03-20	1.970	1.980	1.910	1.950	1.950	7,214,400
2023-03-17	2.000	2.020	1.970	1.970	1.970	8,231,858
2023-03-16	2.010	2.010	1.980	2.000	2.000	5,890,400
2023-03-15	2.000	2.030	1.990	2.010	2.010	5,489,050
2023-03-14	2.020	2.020	1.980	2.000	2.000	6,963,750
2023-03-13	2.010	2.040	1.980	2.000	2.000	7,496,154
2023-03-10	2.050	2.060	2.000	2.010	2.010	8,255,327
2023-03-09	2.070	2.070	2.030	2.040	2.040	6,474,850
2023-03-08	2.030	2.090	2.010	2.070	2.070	10,075,784
2023-03-07	2.040	2.070	2.030	2.030	2.030	7,785,050
2023-03-06	2.060	2.070	2.020	2.040	2.040	8,328,926
2023-03-03	2.000	2.100	1.990	2.060	2.060	16,535,791
2023-03-02	1.990	2.030	1.980	2.010	2.010	9,361,326
2023-03-01	1.980	1.990	1.950	1.980	1.980	7,196,000
2023-02-28	2.000	2.020	1.960	1.980	1.980	10,576,463
2023-02-27	1.910	2.000	1.900	2.000	2.000	16,901,831
2023-02-24	1.930	1.960	1.910	1.910	1.910	7,821,027
2023-02-23	1.900	1.940	1.890	1.930	1.930	7,563,900
2023-02-22	1.900	1.910	1.890	1.900	1.900	4,072,600
2023-02-21	1.890	1.910	1.880	1.910	1.910	4,269,450
2023-02-20	1.910	1.910	1.880	1.890	1.890	6,590,537
2023-02-17	1.880	1.920	1.870	1.910	1.910	5,913,551
2023-02-16	1.930	1.940	1.870	1.880	1.880	11,518,600
2023-02-15	1.940	1.950	1.930	1.930	1.930	5,815,655
2023-02-14	1.920	1.970	1.910	1.940	1.940	12,011,931
2023-02-13	1.870	1.930	1.860	1.920	1.920	12,226,553
2023-02-10	1.870	1.890	1.840	1.880	1.880	9,660,253
2023-02-09	1.880	1.890	1.850	1.860	1.860	12,829,150
2023-02-08	1.870	1.900	1.860	1.880	1.880	8,963,650
2023-02-07	1.930	1.940	1.860	1.870	1.870	13,814,535

← NewerPage 15 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.