Shenzhen Grandland Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.830 | 1.840 | 1.740 | 1.750 | 1.750 | 59,398,161 |
| 2024-10-28 | 1.760 | 1.850 | 1.760 | 1.830 | 1.830 | 64,659,768 |
| 2024-10-25 | 1.700 | 1.800 | 1.700 | 1.760 | 1.760 | 67,953,032 |
| 2024-10-24 | 1.660 | 1.690 | 1.640 | 1.690 | 1.690 | 38,380,027 |
| 2024-10-23 | 1.630 | 1.690 | 1.630 | 1.660 | 1.660 | 40,978,525 |
| 2024-10-22 | 1.590 | 1.660 | 1.580 | 1.630 | 1.630 | 37,761,950 |
| 2024-10-21 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 28,698,037 |
| 2024-10-18 | 1.590 | 1.620 | 1.570 | 1.610 | 1.610 | 33,271,933 |
| 2024-10-17 | 1.640 | 1.650 | 1.590 | 1.600 | 1.600 | 31,533,351 |
| 2024-10-16 | 1.600 | 1.660 | 1.600 | 1.640 | 1.640 | 25,350,758 |
| 2024-10-15 | 1.650 | 1.690 | 1.620 | 1.620 | 1.620 | 28,140,877 |
| 2024-10-14 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 27,703,830 |
| 2024-10-11 | 1.630 | 1.660 | 1.600 | 1.620 | 1.620 | 31,493,151 |
| 2024-10-10 | 1.630 | 1.680 | 1.590 | 1.630 | 1.630 | 43,248,746 |
| 2024-10-09 | 1.780 | 1.780 | 1.640 | 1.640 | 1.640 | 69,855,360 |
| 2024-10-08 | 2.020 | 2.020 | 1.750 | 1.820 | 1.820 | 108,199,251 |
| 2024-09-30 | 1.790 | 1.880 | 1.720 | 1.850 | 1.850 | 84,195,710 |
| 2024-09-27 | 1.680 | 1.780 | 1.650 | 1.730 | 1.730 | 51,245,039 |
| 2024-09-26 | 1.590 | 1.680 | 1.570 | 1.670 | 1.670 | 37,008,710 |
| 2024-09-25 | 1.560 | 1.660 | 1.550 | 1.590 | 1.590 | 35,093,344 |
| 2024-09-24 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 17,419,048 |
| 2024-09-23 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 7,318,300 |
| 2024-09-20 | 1.530 | 1.540 | 1.510 | 1.520 | 1.520 | 8,232,389 |
| 2024-09-19 | 1.510 | 1.540 | 1.510 | 1.530 | 1.530 | 9,646,500 |
| 2024-09-18 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 9,289,500 |
| 2024-09-13 | 1.500 | 1.550 | 1.480 | 1.530 | 1.530 | 13,185,966 |
| 2024-09-12 | 1.490 | 1.510 | 1.480 | 1.490 | 1.490 | 4,725,700 |
| 2024-09-11 | 1.510 | 1.520 | 1.490 | 1.490 | 1.490 | 6,356,048 |
| 2024-09-10 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 5,399,945 |
| 2024-09-09 | 1.500 | 1.510 | 1.480 | 1.500 | 1.500 | 4,476,092 |
| 2024-09-06 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 6,044,310 |
| 2024-09-05 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 6,150,000 |
| 2024-09-04 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 6,826,300 |
| 2024-09-03 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 6,560,167 |
| 2024-09-02 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 8,319,300 |
| 2024-08-30 | 1.510 | 1.600 | 1.500 | 1.570 | 1.570 | 14,845,800 |
| 2024-08-29 | 1.530 | 1.530 | 1.490 | 1.510 | 1.510 | 9,578,845 |
| 2024-08-28 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 8,957,736 |
| 2024-08-27 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 5,439,200 |
| 2024-08-26 | 1.550 | 1.570 | 1.530 | 1.540 | 1.540 | 6,201,750 |
| 2024-08-23 | 1.530 | 1.580 | 1.520 | 1.550 | 1.550 | 9,351,879 |
| 2024-08-22 | 1.560 | 1.570 | 1.520 | 1.530 | 1.530 | 7,736,096 |
| 2024-08-21 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 6,590,251 |
| 2024-08-20 | 1.550 | 1.600 | 1.540 | 1.580 | 1.580 | 11,586,842 |
| 2024-08-19 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 8,640,945 |
| 2024-08-16 | 1.610 | 1.620 | 1.570 | 1.570 | 1.570 | 9,786,508 |
| 2024-08-15 | 1.610 | 1.630 | 1.580 | 1.620 | 1.620 | 12,871,542 |
| 2024-08-14 | 1.650 | 1.690 | 1.620 | 1.620 | 1.620 | 13,131,801 |
| 2024-08-13 | 1.640 | 1.680 | 1.590 | 1.640 | 1.640 | 17,886,110 |
| 2024-08-12 | 1.700 | 1.720 | 1.620 | 1.640 | 1.640 | 24,024,160 |
| 2024-08-09 | 1.650 | 1.800 | 1.630 | 1.720 | 1.720 | 35,218,164 |
| 2024-08-08 | 1.650 | 1.770 | 1.620 | 1.670 | 1.670 | 30,415,488 |
| 2024-08-07 | 1.660 | 1.720 | 1.620 | 1.670 | 1.670 | 34,752,671 |
| 2024-08-06 | 1.510 | 1.650 | 1.500 | 1.650 | 1.650 | 28,628,890 |
| 2024-08-05 | 1.520 | 1.550 | 1.500 | 1.500 | 1.500 | 8,258,089 |
| 2024-08-02 | 1.540 | 1.560 | 1.530 | 1.530 | 1.530 | 6,417,437 |
| 2024-08-01 | 1.570 | 1.590 | 1.540 | 1.540 | 1.540 | 8,837,800 |
| 2024-07-31 | 1.510 | 1.570 | 1.510 | 1.560 | 1.560 | 14,699,272 |
| 2024-07-30 | 1.500 | 1.520 | 1.470 | 1.520 | 1.520 | 9,874,964 |
| 2024-07-29 | 1.520 | 1.530 | 1.490 | 1.500 | 1.500 | 10,883,450 |
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.