Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.910	1.950	1.900	1.940	1.940	5,120,250
2023-02-03	1.940	1.940	1.900	1.920	1.920	5,811,237
2023-02-02	1.990	1.990	1.900	1.940	1.940	16,142,587
2023-02-01	2.000	2.000	1.960	1.990	1.990	7,894,700
2023-01-31	1.960	2.020	1.960	2.000	2.000	9,305,050
2023-01-30	1.940	2.000	1.930	1.980	1.980	10,788,364
2023-01-20	1.930	1.960	1.910	1.940	1.940	5,338,850
2023-01-19	1.940	1.940	1.910	1.920	1.920	6,727,209
2023-01-18	1.930	1.950	1.920	1.940	1.940	4,827,600
2023-01-17	1.970	1.980	1.920	1.930	1.930	6,782,750
2023-01-16	1.950	2.000	1.920	1.970	1.970	11,175,900
2023-01-13	2.030	2.030	1.940	1.960	1.960	12,644,600
2023-01-12	2.010	2.080	1.980	2.000	2.000	18,445,057
2023-01-11	2.050	2.110	2.000	2.000	2.000	24,600,950
2023-01-10	2.190	2.190	2.070	2.100	2.100	53,869,187
2023-01-09	2.090	2.090	2.090	2.090	2.090	2,240,000
2023-01-06	1.920	2.020	1.920	1.990	1.990	10,369,245
2023-01-05	1.950	1.960	1.920	1.930	1.930	5,453,600
2023-01-04	1.900	2.010	1.880	1.930	1.930	13,906,183
2023-01-03	1.820	1.910	1.800	1.910	1.910	10,157,100
2022-12-30	1.790	1.820	1.780	1.820	1.820	5,307,800
2022-12-29	1.810	1.820	1.780	1.790	1.790	5,024,200
2022-12-28	1.850	1.860	1.800	1.810	1.810	6,736,800
2022-12-27	1.840	1.860	1.830	1.860	1.860	5,126,450
2022-12-26	1.880	1.880	1.820	1.840	1.840	8,308,900
2022-12-23	1.860	1.890	1.830	1.880	1.880	5,215,000
2022-12-22	1.910	1.920	1.850	1.860	1.860	4,830,139
2022-12-21	1.890	1.920	1.870	1.880	1.880	5,421,600
2022-12-20	1.910	1.910	1.820	1.900	1.900	8,254,100
2022-12-19	2.010	2.010	1.920	1.920	1.920	16,085,453
2022-12-16	2.030	2.060	2.010	2.020	2.020	9,012,800
2022-12-15	2.050	2.060	2.030	2.050	2.050	7,034,300
2022-12-14	2.010	2.040	1.990	2.040	2.040	9,283,300
2022-12-13	2.010	2.040	1.980	2.010	2.010	8,925,300
2022-12-12	2.070	2.070	2.000	2.000	2.000	12,109,200
2022-12-09	2.050	2.090	2.030	2.070	2.070	13,293,050
2022-12-08	2.040	2.080	1.990	2.050	2.050	13,503,950
2022-12-07	2.080	2.090	2.030	2.040	2.040	15,415,456
2022-12-06	2.070	2.120	2.060	2.080	2.080	17,904,599
2022-12-05	2.120	2.130	2.050	2.080	2.080	28,068,100
2022-12-02	2.100	2.180	2.070	2.150	2.150	37,385,805
2022-12-01	2.160	2.200	2.050	2.080	2.080	42,582,945
2022-11-30	2.080	2.130	2.040	2.130	2.130	28,074,094
2022-11-29	2.020	2.030	1.980	2.030	2.030	39,722,499
2022-11-28	1.900	1.940	1.890	1.930	1.930	8,346,752
2022-11-25	1.960	1.980	1.910	1.940	1.940	11,726,550
2022-11-24	1.870	1.960	1.870	1.960	1.960	16,211,939
2022-11-23	1.900	1.910	1.820	1.870	1.870	10,598,550
2022-11-22	1.930	1.970	1.900	1.910	1.910	9,973,200
2022-11-21	1.980	1.980	1.910	1.950	1.950	11,343,313
2022-11-18	2.050	2.070	1.980	1.980	1.980	23,511,339
2022-11-17	1.920	2.030	1.900	2.030	2.030	28,834,300
2022-11-16	1.950	1.970	1.910	1.930	1.930	12,253,450
2022-11-15	1.940	1.940	1.890	1.930	1.930	12,686,502
2022-11-14	1.920	1.950	1.910	1.930	1.930	16,628,822
2022-11-11	1.920	1.930	1.880	1.900	1.900	13,946,272
2022-11-10	1.880	1.920	1.860	1.880	1.880	11,533,300
2022-11-09	1.900	1.930	1.890	1.890	1.890	12,152,000
2022-11-08	1.870	1.940	1.870	1.910	1.910	16,211,189
2022-11-07	1.890	1.940	1.870	1.900	1.900	30,751,556

← NewerPage 16 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.