Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	1.940	2.020	1.910	2.010	2.010	21,648,324
2022-08-03	1.930	1.980	1.930	1.930	1.930	17,102,800
2022-08-02	2.010	2.010	1.920	1.930	1.930	28,376,811
2022-08-01	2.040	2.050	1.960	2.020	2.020	32,329,327
2022-07-29	2.100	2.140	2.050	2.050	2.050	28,719,948
2022-07-28	2.060	2.140	2.050	2.090	2.090	30,656,800
2022-07-27	2.120	2.130	2.030	2.070	2.070	40,152,177
2022-07-26	2.020	2.120	1.980	2.120	2.120	52,190,943
2022-07-25	2.010	2.080	1.990	2.020	2.020	33,699,643
2022-07-22	2.070	2.140	1.990	2.050	2.050	59,854,452
2022-07-21	1.930	2.040	1.930	2.040	2.040	53,890,035
2022-07-20	1.980	2.000	1.900	1.940	1.940	80,108,846
2022-07-19	2.000	2.000	2.000	2.000	2.000	4,692,441
2022-07-18	1.900	1.900	1.870	1.900	1.900	29,148,480
2022-07-15	1.810	1.850	1.810	1.810	1.810	75,700,400
2022-07-14	1.900	1.900	1.900	1.900	1.900	2,348,800
2022-07-13	2.000	2.000	2.000	2.000	2.000	1,181,700
2022-07-12	2.110	2.110	2.110	2.110	2.110	625,600
2022-07-11	2.220	2.220	2.220	2.220	2.220	0
2022-07-08	2.180	2.260	2.180	2.220	2.220	26,351,067
2022-07-07	2.160	2.240	2.160	2.200	2.200	20,021,840
2022-07-06	2.280	2.280	2.170	2.200	2.200	43,258,105
2022-07-05	2.230	2.390	2.190	2.310	2.310	62,525,591
2022-07-04	2.250	2.280	2.200	2.230	2.230	29,945,714
2022-07-01	2.280	2.290	2.240	2.250	2.250	28,136,028
2022-06-30	2.260	2.340	2.240	2.290	2.290	52,121,367
2022-06-29	2.340	2.370	2.270	2.270	2.270	50,588,929
2022-06-28	2.340	2.410	2.310	2.350	2.350	55,601,233
2022-06-27	2.320	2.380	2.310	2.340	2.340	57,522,570
2022-06-24	2.390	2.440	2.330	2.330	2.330	86,005,928
2022-06-23	2.360	2.570	2.290	2.440	2.440	121,528,551
2022-06-22	2.390	2.600	2.390	2.410	2.410	157,512,300
2022-06-21	2.220	2.380	2.220	2.380	2.380	71,474,383
2022-06-20	2.160	2.200	2.130	2.160	2.160	39,068,725
2022-06-17	2.160	2.220	2.120	2.170	2.170	58,470,616
2022-06-16	2.240	2.240	2.190	2.220	2.220	48,130,461
2022-06-15	2.340	2.350	2.230	2.250	2.250	70,407,703
2022-06-14	2.330	2.350	2.250	2.300	2.300	86,557,011
2022-06-13	2.270	2.500	2.180	2.390	2.390	143,983,407
2022-06-10	2.210	2.530	2.150	2.290	2.290	182,760,200
2022-06-09	2.150	2.310	2.110	2.310	2.310	170,108,618
2022-06-08	1.900	2.100	1.900	2.100	2.100	78,557,930
2022-06-07	1.890	1.920	1.860	1.910	1.910	43,836,804
2022-06-06	1.910	1.930	1.860	1.900	1.900	44,512,960
2022-06-02	1.950	1.970	1.870	1.910	1.910	97,860,672
2022-06-01	2.160	2.190	2.010	2.010	2.010	125,440,906
2022-05-31	2.360	2.410	2.180	2.230	2.230	85,965,497
2022-05-30	2.330	2.360	2.300	2.310	2.310	22,357,560
2022-05-27	2.340	2.370	2.280	2.360	2.360	38,255,700
2022-05-26	2.330	2.350	2.290	2.310	2.310	23,902,263
2022-05-25	2.230	2.310	2.220	2.310	2.310	32,390,269
2022-05-24	2.400	2.420	2.230	2.230	2.230	47,569,251
2022-05-23	2.380	2.410	2.350	2.380	2.380	27,596,338
2022-05-20	2.380	2.420	2.340	2.390	2.390	36,532,031
2022-05-19	2.300	2.380	2.280	2.370	2.370	34,341,203
2022-05-18	2.350	2.380	2.320	2.340	2.340	35,192,769
2022-05-17	2.410	2.430	2.260	2.350	2.350	51,369,330
2022-05-16	2.470	2.480	2.390	2.430	2.430	49,866,495
2022-05-13	2.540	2.550	2.430	2.460	2.460	65,559,177
2022-05-12	2.400	2.630	2.360	2.540	2.540	118,506,217

← NewerPage 18 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.