Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.500	2.550	2.420	2.540	2.540	44,069,332
2022-02-08	2.300	2.530	2.280	2.530	2.530	36,699,978
2022-02-07	2.250	2.320	2.220	2.300	2.300	32,975,620
2022-01-28	2.440	2.490	2.420	2.470	2.470	10,369,146
2022-01-27	2.530	2.540	2.410	2.420	2.420	11,917,800
2022-01-26	2.480	2.540	2.450	2.520	2.520	12,697,215
2022-01-25	2.540	2.560	2.440	2.450	2.450	18,745,113
2022-01-24	2.550	2.620	2.540	2.560	2.560	14,289,600
2022-01-21	2.590	2.640	2.560	2.570	2.570	18,998,417
2022-01-20	2.690	2.740	2.600	2.610	2.610	26,407,124
2022-01-19	2.630	2.750	2.620	2.720	2.720	39,339,350
2022-01-18	2.640	2.710	2.600	2.670	2.670	33,460,321
2022-01-17	2.610	2.660	2.590	2.660	2.660	27,734,750
2022-01-14	2.690	2.710	2.600	2.630	2.630	41,893,613
2022-01-13	2.700	2.750	2.660	2.720	2.720	42,801,932
2022-01-12	2.690	2.730	2.660	2.690	2.690	52,541,638
2022-01-11	2.800	2.920	2.710	2.730	2.730	79,243,427
2022-01-10	3.100	3.100	2.780	2.850	2.850	138,622,116
2022-01-07	3.030	3.030	3.020	3.030	3.030	44,078,997
2022-01-06	2.520	2.750	2.500	2.750	2.750	58,419,604
2022-01-05	2.540	2.540	2.470	2.500	2.500	10,285,050
2022-01-04	2.420	2.530	2.420	2.520	2.520	17,844,930
2021-12-31	2.420	2.450	2.410	2.430	2.430	9,309,759
2021-12-30	2.420	2.450	2.400	2.420	2.420	12,353,666
2021-12-29	2.410	2.420	2.370	2.410	2.410	9,366,450
2021-12-28	2.440	2.440	2.390	2.400	2.400	9,446,100
2021-12-27	2.410	2.450	2.390	2.440	2.440	11,876,900
2021-12-24	2.480	2.490	2.400	2.410	2.410	16,483,402
2021-12-23	2.510	2.510	2.460	2.480	2.480	24,349,585
2021-12-22	2.590	2.700	2.500	2.540	2.540	36,434,300
2021-12-21	2.470	2.590	2.460	2.560	2.560	31,092,768
2021-12-20	2.460	2.480	2.430	2.440	2.440	12,178,400
2021-12-17	2.440	2.480	2.430	2.450	2.450	16,620,837
2021-12-16	2.370	2.440	2.360	2.440	2.440	14,318,400
2021-12-15	2.320	2.400	2.310	2.370	2.370	13,743,099
2021-12-14	2.320	2.350	2.310	2.330	2.330	6,311,300
2021-12-13	2.350	2.350	2.320	2.320	2.320	4,044,231
2021-12-10	2.330	2.350	2.310	2.340	2.340	4,975,674
2021-12-09	2.300	2.350	2.300	2.340	2.340	5,842,310
2021-12-08	2.350	2.350	2.310	2.320	2.320	5,286,750
2021-12-07	2.330	2.350	2.280	2.340	2.340	7,826,800
2021-12-06	2.360	2.360	2.320	2.320	2.320	6,017,700
2021-12-03	2.340	2.380	2.340	2.360	2.360	4,884,273
2021-12-02	2.380	2.380	2.340	2.350	2.350	5,140,161
2021-12-01	2.330	2.370	2.320	2.370	2.370	8,012,331
2021-11-30	2.300	2.350	2.290	2.340	2.340	5,695,900
2021-11-29	2.290	2.330	2.280	2.300	2.300	5,905,300
2021-11-26	2.350	2.350	2.310	2.310	2.310	3,252,500
2021-11-25	2.350	2.370	2.320	2.340	2.340	6,095,400
2021-11-24	2.330	2.360	2.290	2.360	2.360	7,306,835
2021-11-23	2.320	2.350	2.320	2.330	2.330	4,731,350
2021-11-22	2.310	2.340	2.300	2.320	2.320	7,235,550
2021-11-19	2.310	2.330	2.290	2.330	2.330	5,132,902
2021-11-18	2.360	2.380	2.300	2.310	2.310	6,287,101
2021-11-17	2.340	2.390	2.330	2.370	2.370	5,581,250
2021-11-16	2.380	2.400	2.330	2.350	2.350	8,047,585
2021-11-15	2.320	2.390	2.300	2.370	2.370	12,099,400
2021-11-12	2.310	2.330	2.290	2.310	2.310	8,517,347
2021-11-11	2.260	2.320	2.240	2.310	2.310	12,453,931
2021-11-10	2.230	2.260	2.200	2.260	2.260	7,064,442

← NewerPage 20 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.