Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	2.420	2.460	2.390	2.400	2.400	81,353,688
2022-05-10	2.390	2.510	2.350	2.460	2.460	128,856,842
2022-05-09	2.160	2.390	2.150	2.390	2.390	77,395,587
2022-05-06	2.250	2.250	2.160	2.170	2.170	66,658,239
2022-05-05	2.210	2.460	2.200	2.340	2.340	93,195,840
2022-04-29	2.140	2.270	2.140	2.240	2.240	49,402,502
2022-04-28	2.250	2.280	2.140	2.210	2.210	40,552,350
2022-04-27	2.300	2.310	2.180	2.290	2.290	42,054,309
2022-04-26	2.270	2.330	2.210	2.250	2.250	42,010,002
2022-04-25	2.370	2.430	2.240	2.250	2.250	43,775,839
2022-04-22	2.430	2.550	2.390	2.450	2.450	43,495,641
2022-04-21	2.550	2.570	2.420	2.440	2.440	41,813,865
2022-04-20	2.640	2.660	2.520	2.530	2.530	37,642,177
2022-04-19	2.620	2.690	2.590	2.650	2.650	27,112,059
2022-04-18	2.660	2.660	2.600	2.620	2.620	29,245,841
2022-04-15	2.670	2.700	2.600	2.620	2.620	43,035,200
2022-04-14	2.700	2.750	2.660	2.700	2.700	44,256,037
2022-04-13	2.850	2.860	2.660	2.680	2.680	71,184,065
2022-04-12	2.780	2.890	2.720	2.860	2.860	105,237,397
2022-04-11	2.820	3.140	2.800	2.990	2.990	145,272,485
2022-04-08	2.870	2.960	2.830	2.850	2.850	73,451,412
2022-04-07	2.980	3.020	2.820	2.830	2.830	79,457,906
2022-04-06	2.920	3.050	2.910	3.010	3.010	87,367,814
2022-04-01	3.010	3.060	2.910	2.940	2.940	103,947,342
2022-03-31	3.070	3.190	2.900	3.140	3.140	174,144,017
2022-03-30	3.100	3.350	3.050	3.070	3.070	171,553,784
2022-03-29	3.580	3.680	3.380	3.380	3.380	129,861,905
2022-03-28	3.380	4.000	3.380	3.760	3.760	236,926,943
2022-03-25	3.760	4.110	3.520	3.760	3.760	268,746,669
2022-03-24	3.450	3.800	3.270	3.800	3.800	278,554,700
2022-03-23	3.450	3.450	3.450	3.450	3.450	38,322,705
2022-03-22	3.000	3.140	2.700	3.140	3.140	164,808,427
2022-03-21	2.850	2.850	2.850	2.850	2.850	18,274,123
2022-03-18	2.360	2.590	2.360	2.590	2.590	9,773,639
2022-03-17	2.340	2.390	2.320	2.350	2.350	14,518,500
2022-03-16	2.270	2.340	2.200	2.320	2.320	16,227,123
2022-03-15	2.380	2.380	2.240	2.250	2.250	12,867,300
2022-03-14	2.440	2.490	2.380	2.390	2.390	13,583,969
2022-03-11	2.460	2.470	2.350	2.440	2.440	13,275,384
2022-03-10	2.450	2.510	2.440	2.470	2.470	19,233,888
2022-03-09	2.450	2.540	2.330	2.430	2.430	26,449,585
2022-03-08	2.750	2.750	2.470	2.520	2.520	37,043,040
2022-03-07	2.610	2.650	2.570	2.580	2.580	14,694,579
2022-03-04	2.710	2.710	2.560	2.580	2.580	22,053,500
2022-03-03	2.620	2.710	2.610	2.670	2.670	32,436,091
2022-03-02	2.540	2.620	2.540	2.610	2.610	13,221,793
2022-03-01	2.510	2.580	2.500	2.560	2.560	10,465,167
2022-02-28	2.550	2.550	2.460	2.510	2.510	11,353,882
2022-02-25	2.520	2.630	2.510	2.550	2.550	17,853,318
2022-02-24	2.600	2.640	2.480	2.520	2.520	20,417,655
2022-02-23	2.660	2.690	2.600	2.620	2.620	16,712,600
2022-02-22	2.660	2.740	2.630	2.660	2.660	19,710,532
2022-02-21	2.680	2.690	2.630	2.680	2.680	19,692,732
2022-02-18	2.570	2.690	2.560	2.660	2.660	32,175,047
2022-02-17	2.640	2.660	2.580	2.600	2.600	27,005,281
2022-02-16	2.530	2.730	2.520	2.650	2.650	37,341,553
2022-02-15	2.610	2.640	2.520	2.540	2.540	17,537,967
2022-02-14	2.520	2.630	2.500	2.580	2.580	22,187,273
2022-02-11	2.580	2.600	2.510	2.520	2.520	21,201,477
2022-02-10	2.560	2.640	2.520	2.580	2.580	26,884,857

← NewerPage 19 of 21 · 1,212 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.