Shenzhen Grandland Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.990	2.000	1.960	1.980	1.980	31,855,749
2025-01-21	2.050	2.070	1.990	2.000	2.000	42,940,063
2025-01-20	2.060	2.090	2.010	2.030	2.030	68,492,164
2025-01-17	2.110	2.130	2.050	2.060	2.060	94,545,400
2025-01-16	2.270	2.270	2.130	2.160	2.160	178,147,168
2025-01-15	2.060	2.100	2.010	2.060	2.060	41,486,298
2025-01-14	2.000	2.070	1.980	2.060	2.060	43,439,342
2025-01-13	1.970	2.010	1.920	1.980	1.980	35,684,071
2025-01-10	2.080	2.080	1.990	1.990	1.990	33,478,950
2025-01-09	2.060	2.100	2.040	2.070	2.070	31,532,451
2025-01-08	2.100	2.100	2.010	2.070	2.070	33,680,379
2025-01-07	2.020	2.090	1.990	2.090	2.090	41,889,767
2025-01-06	2.050	2.060	1.960	2.010	2.010	43,926,472
2025-01-03	2.160	2.180	2.030	2.050	2.050	53,357,113
2025-01-02	2.150	2.220	2.130	2.150	2.150	53,405,302
2024-12-31	2.190	2.230	2.140	2.160	2.160	37,198,814
2024-12-30	2.240	2.260	2.150	2.190	2.190	39,196,900
2024-12-27	2.200	2.300	2.170	2.230	2.230	49,508,435
2024-12-26	2.150	2.210	2.140	2.190	2.190	35,996,850
2024-12-25	2.250	2.250	2.130	2.170	2.170	61,373,976
2024-12-24	2.300	2.330	2.240	2.270	2.270	50,692,138
2024-12-23	2.480	2.490	2.290	2.300	2.300	73,512,396
2024-12-20	2.430	2.510	2.430	2.470	2.470	50,653,928
2024-12-19	2.440	2.460	2.390	2.440	2.440	50,605,498
2024-12-18	2.400	2.490	2.380	2.460	2.460	64,294,034
2024-12-17	2.540	2.540	2.390	2.410	2.410	90,177,020
2024-12-16	2.540	2.640	2.510	2.540	2.540	97,828,483
2024-12-13	2.600	2.640	2.530	2.550	2.550	92,956,283
2024-12-12	2.660	2.670	2.550	2.620	2.620	121,963,712
2024-12-11	2.500	2.680	2.460	2.660	2.660	185,538,604
2024-12-10	2.570	2.650	2.500	2.530	2.530	177,640,634
2024-12-09	2.570	2.630	2.480	2.480	2.480	197,061,390
2024-12-06	2.800	2.920	2.640	2.670	2.670	330,996,295
2024-12-05	3.040	3.200	2.780	2.860	2.860	479,344,375
2024-12-04	3.030	3.030	2.490	3.030	3.030	508,315,834
2024-12-03	2.750	2.750	2.750	2.750	2.750	9,880,308
2024-12-02	2.500	2.500	2.500	2.500	2.500	24,245,751
2024-11-29	2.180	2.270	2.110	2.270	2.270	152,100,186
2024-11-28	1.910	2.060	1.900	2.060	2.060	132,198,911
2024-11-27	1.840	1.880	1.800	1.870	1.870	34,156,595
2024-11-26	1.850	1.880	1.830	1.850	1.850	28,063,127
2024-11-25	1.850	1.870	1.800	1.850	1.850	36,538,855
2024-11-22	1.900	1.930	1.840	1.860	1.860	56,534,705
2024-11-21	1.950	1.980	1.900	1.910	1.910	42,353,260
2024-11-20	1.930	1.960	1.910	1.960	1.960	49,971,486
2024-11-19	1.950	1.960	1.870	1.930	1.930	57,284,603
2024-11-18	1.900	2.010	1.880	1.950	1.950	88,361,598
2024-11-15	1.940	1.960	1.880	1.880	1.880	56,941,540
2024-11-14	1.990	2.020	1.940	1.950	1.950	60,625,187
2024-11-13	2.030	2.050	1.950	1.980	1.980	72,908,002
2024-11-12	2.090	2.110	2.000	2.030	2.030	97,898,228
2024-11-11	2.160	2.280	2.070	2.100	2.100	153,416,612
2024-11-08	2.100	2.260	1.990	2.140	2.140	190,937,725
2024-11-07	1.970	2.100	1.920	2.050	2.050	103,915,329
2024-11-06	1.930	2.020	1.910	1.970	1.970	118,520,888
2024-11-05	1.800	1.970	1.790	1.920	1.920	100,254,428
2024-11-04	1.770	1.810	1.760	1.800	1.800	38,561,363
2024-11-01	1.860	1.880	1.770	1.780	1.780	61,761,908
2024-10-31	1.810	1.890	1.800	1.850	1.850	75,146,837
2024-10-30	1.730	1.810	1.720	1.800	1.800	56,650,317

← NewerPage 8 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.