Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	1.810	1.870	1.810	1.860	1.860	70,090,400
2025-07-23	1.870	1.880	1.820	1.820	1.820	51,303,090
2025-07-22	1.850	1.870	1.820	1.850	1.850	45,515,054
2025-07-21	1.800	1.850	1.800	1.840	1.840	61,350,055
2025-07-18	1.790	1.800	1.770	1.800	1.800	27,313,428
2025-07-17	1.790	1.800	1.770	1.790	1.790	27,675,900
2025-07-16	1.790	1.810	1.780	1.790	1.790	26,086,328
2025-07-15	1.830	1.830	1.770	1.800	1.800	50,248,524
2025-07-14	1.860	1.870	1.820	1.830	1.830	31,590,600
2025-07-11	1.870	1.880	1.840	1.860	1.860	38,910,415
2025-07-10	1.820	1.870	1.820	1.860	1.860	56,708,189
2025-07-09	1.830	1.850	1.810	1.830	1.830	38,603,033
2025-07-08	1.780	1.830	1.780	1.830	1.830	47,533,534
2025-07-07	1.780	1.800	1.760	1.790	1.790	18,753,571
2025-07-04	1.800	1.820	1.780	1.790	1.790	28,913,474
2025-07-03	1.790	1.840	1.790	1.800	1.800	27,656,020
2025-07-02	1.780	1.800	1.770	1.800	1.800	26,212,853
2025-07-01	1.790	1.790	1.770	1.780	1.780	16,212,050
2025-06-30	1.800	1.800	1.770	1.780	1.780	16,986,626
2025-06-27	1.790	1.820	1.780	1.790	1.790	23,161,171
2025-06-26	1.800	1.820	1.780	1.790	1.790	26,838,400
2025-06-25	1.810	1.810	1.780	1.800	1.800	25,129,707
2025-06-24	1.780	1.810	1.760	1.810	1.810	33,719,210
2025-06-23	1.730	1.770	1.710	1.770	1.770	22,480,216
2025-06-20	1.730	1.760	1.720	1.730	1.730	18,726,097
2025-06-19	1.750	1.750	1.720	1.730	1.730	21,586,184
2025-06-18	1.760	1.780	1.750	1.750	1.750	21,688,827
2025-06-17	1.780	1.790	1.760	1.770	1.770	17,682,046
2025-06-16	1.760	1.790	1.750	1.780	1.780	21,669,450
2025-06-13	1.800	1.800	1.750	1.770	1.770	28,364,337
2025-06-12	1.830	1.830	1.790	1.800	1.800	20,978,150
2025-06-11	1.830	1.850	1.820	1.830	1.830	23,650,928
2025-06-10	1.860	1.870	1.790	1.820	1.820	31,886,200
2025-06-09	1.840	1.880	1.820	1.860	1.860	34,705,532
2025-06-06	1.810	1.840	1.810	1.840	1.840	31,108,369
2025-06-05	1.830	1.850	1.790	1.810	1.810	29,241,250
2025-06-04	1.800	1.830	1.800	1.830	1.830	30,911,352
2025-06-03	1.770	1.810	1.760	1.800	1.800	28,695,284
2025-05-30	1.810	1.810	1.770	1.780	1.780	22,573,100
2025-05-29	1.760	1.820	1.750	1.800	1.800	35,493,039
2025-05-28	1.780	1.800	1.750	1.770	1.770	21,864,200
2025-05-27	1.780	1.790	1.750	1.780	1.780	24,759,600
2025-05-26	1.750	1.780	1.730	1.770	1.770	32,128,045
2025-05-23	1.800	1.810	1.740	1.750	1.750	71,779,739
2025-05-22	1.880	1.910	1.830	1.840	1.840	38,878,889
2025-05-21	1.880	1.910	1.860	1.890	1.890	45,785,414
2025-05-20	1.870	1.900	1.850	1.890	1.890	49,884,723
2025-05-19	1.830	1.910	1.820	1.860	1.860	76,682,466
2025-05-16	1.810	1.830	1.790	1.800	1.800	20,930,396
2025-05-15	1.840	1.850	1.800	1.810	1.810	28,905,600
2025-05-14	1.830	1.870	1.810	1.840	1.840	39,139,836
2025-05-13	1.860	1.890	1.820	1.830	1.830	34,479,321
2025-05-12	1.860	1.870	1.820	1.850	1.850	38,638,032
2025-05-09	1.890	1.900	1.850	1.860	1.860	35,190,500
2025-05-08	1.880	1.920	1.850	1.890	1.890	55,590,268
2025-05-07	1.910	1.940	1.840	1.870	1.870	89,774,816
2025-05-06	1.710	1.880	1.710	1.880	1.880	100,442,865
2025-04-30	1.700	1.740	1.690	1.710	1.710	24,391,188
2025-04-29	1.710	1.720	1.680	1.700	1.700	26,754,540
2025-04-28	1.750	1.760	1.700	1.710	1.710	38,363,752

← NewerPage 6 of 21 · 1,218 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.