Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.740	1.850	1.740	1.850	1.850	16,205,650
2022-11-03	1.770	1.780	1.740	1.760	1.760	7,330,900
2022-11-02	1.740	1.800	1.740	1.770	1.770	8,482,900
2022-11-01	1.710	1.760	1.710	1.760	1.760	7,159,500
2022-10-31	1.700	1.740	1.680	1.710	1.710	9,600,750
2022-10-28	1.830	1.830	1.740	1.740	1.740	14,093,200
2022-10-27	1.830	1.850	1.820	1.830	1.830	6,505,414
2022-10-26	1.830	1.870	1.810	1.840	1.840	6,032,650
2022-10-25	1.840	1.850	1.790	1.830	1.830	9,376,250
2022-10-24	1.900	1.930	1.830	1.870	1.870	10,992,500
2022-10-21	1.920	1.960	1.890	1.910	1.910	8,013,300
2022-10-20	1.920	1.930	1.870	1.920	1.920	6,571,800
2022-10-19	1.960	1.970	1.920	1.920	1.920	7,101,500
2022-10-18	1.980	1.990	1.950	1.960	1.960	6,650,750
2022-10-17	1.940	1.980	1.920	1.980	1.980	8,559,389
2022-10-14	1.920	1.970	1.910	1.960	1.960	9,287,239
2022-10-13	1.900	1.940	1.900	1.910	1.910	6,962,300
2022-10-12	1.850	1.930	1.820	1.920	1.920	12,675,139
2022-10-11	1.850	1.880	1.790	1.860	1.860	11,701,607
2022-10-10	1.950	1.960	1.860	1.870	1.870	14,659,300
2022-09-30	1.920	1.990	1.900	1.960	1.960	13,160,850
2022-09-29	2.000	2.010	1.890	1.910	1.910	18,221,439
2022-09-28	2.000	2.040	1.980	1.990	1.990	12,233,950
2022-09-27	2.000	2.030	1.990	2.020	2.020	12,823,250
2022-09-26	2.030	2.100	1.990	2.030	2.030	21,271,407
2022-09-23	2.030	2.100	1.980	2.080	2.080	30,086,600
2022-09-22	2.000	2.040	1.990	2.000	2.000	10,703,150
2022-09-21	2.000	2.030	1.960	2.020	2.020	10,255,850
2022-09-20	2.010	2.030	1.980	2.020	2.020	12,312,800
2022-09-19	2.110	2.110	2.000	2.000	2.000	22,621,500
2022-09-16	2.170	2.200	2.100	2.100	2.100	15,212,001
2022-09-15	2.210	2.260	2.150	2.170	2.170	18,799,700
2022-09-14	2.130	2.260	2.130	2.210	2.210	23,194,450
2022-09-13	2.160	2.200	2.140	2.170	2.170	11,114,311
2022-09-09	2.150	2.220	2.110	2.180	2.180	17,269,400
2022-09-08	2.160	2.170	2.130	2.150	2.150	13,733,747
2022-09-07	2.230	2.240	2.150	2.160	2.160	26,368,789
2022-09-06	2.180	2.280	2.170	2.260	2.260	22,283,650
2022-09-05	2.180	2.210	2.160	2.180	2.180	10,283,376
2022-09-02	2.140	2.190	2.130	2.190	2.190	14,007,600
2022-09-01	2.250	2.280	2.150	2.150	2.150	22,144,700
2022-08-31	2.330	2.330	2.260	2.260	2.260	14,024,177
2022-08-30	2.290	2.390	2.290	2.340	2.340	14,365,600
2022-08-29	2.270	2.320	2.250	2.300	2.300	10,514,800
2022-08-26	2.320	2.370	2.300	2.310	2.310	15,313,500
2022-08-25	2.300	2.380	2.250	2.340	2.340	21,669,400
2022-08-24	2.350	2.400	2.280	2.300	2.300	19,295,291
2022-08-23	2.390	2.400	2.340	2.360	2.360	22,383,198
2022-08-22	2.390	2.470	2.370	2.410	2.410	22,101,900
2022-08-19	2.390	2.460	2.360	2.410	2.410	25,694,431
2022-08-18	2.470	2.490	2.370	2.390	2.390	43,385,772
2022-08-17	2.360	2.490	2.340	2.490	2.490	44,528,416
2022-08-16	2.350	2.410	2.290	2.370	2.370	27,245,100
2022-08-15	2.430	2.430	2.320	2.350	2.350	42,061,176
2022-08-12	2.280	2.390	2.280	2.390	2.390	19,799,751
2022-08-11	2.310	2.360	2.260	2.280	2.280	43,136,152
2022-08-10	2.420	2.420	2.260	2.340	2.340	85,207,274
2022-08-09	2.330	2.330	2.300	2.330	2.330	42,941,610
2022-08-08	2.220	2.220	2.220	2.220	2.220	2,072,700
2022-08-05	2.110	2.110	2.110	2.110	2.110	3,966,050

← NewerPage 17 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.