Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.050 | 4.130 | 3.950 | 3.960 | 3.860 | 4,484,900 |
| 2024-07-22 | 3.990 | 4.070 | 3.950 | 4.020 | 3.919 | 4,099,200 |
| 2024-07-19 | 4.050 | 4.060 | 3.930 | 3.990 | 3.890 | 4,839,300 |
| 2024-07-18 | 4.040 | 4.060 | 3.940 | 4.050 | 3.948 | 3,700,200 |
| 2024-07-17 | 4.060 | 4.180 | 4.050 | 4.060 | 3.958 | 5,071,300 |
| 2024-07-16 | 4.000 | 4.090 | 3.960 | 4.040 | 3.938 | 8,243,600 |
| 2024-07-15 | 4.440 | 4.480 | 4.000 | 4.020 | 3.919 | 10,707,900 |
| 2024-07-12 | 4.270 | 4.450 | 4.230 | 4.440 | 4.328 | 7,173,100 |
| 2024-07-11 | 4.050 | 4.260 | 4.050 | 4.230 | 4.124 | 5,518,119 |
| 2024-07-10 | 4.000 | 4.050 | 3.910 | 3.980 | 3.880 | 3,823,416 |
| 2024-07-09 | 4.120 | 4.190 | 3.960 | 4.050 | 3.948 | 4,911,700 |
| 2024-07-08 | 4.280 | 4.280 | 4.110 | 4.120 | 4.016 | 2,348,400 |
| 2024-07-05 | 4.240 | 4.320 | 4.160 | 4.290 | 4.182 | 2,290,000 |
| 2024-07-04 | 4.430 | 4.440 | 4.220 | 4.230 | 4.124 | 3,290,800 |
| 2024-07-03 | 4.430 | 4.490 | 4.420 | 4.440 | 4.328 | 2,443,100 |
| 2024-07-02 | 4.300 | 4.460 | 4.240 | 4.410 | 4.299 | 3,278,316 |
| 2024-07-01 | 4.190 | 4.310 | 4.110 | 4.290 | 4.182 | 3,902,000 |
| 2024-06-28 | 4.210 | 4.240 | 4.130 | 4.150 | 4.046 | 3,769,700 |
| 2024-06-27 | 4.380 | 4.410 | 4.200 | 4.210 | 4.104 | 3,864,500 |
| 2024-06-26 | 4.200 | 4.390 | 4.160 | 4.370 | 4.260 | 4,415,202 |
| 2024-06-25 | 4.100 | 4.250 | 4.100 | 4.190 | 4.085 | 6,530,700 |
| 2024-06-24 | 4.320 | 4.320 | 4.080 | 4.100 | 3.997 | 3,714,600 |
| 2024-06-21 | 4.300 | 4.380 | 4.250 | 4.330 | 4.221 | 3,732,100 |
| 2024-06-20 | 4.420 | 4.450 | 4.290 | 4.290 | 4.182 | 3,277,700 |
| 2024-06-19 | 4.490 | 4.540 | 4.420 | 4.430 | 4.319 | 2,853,000 |
| 2024-06-18 | 4.450 | 4.530 | 4.400 | 4.500 | 4.387 | 2,581,400 |
| 2024-06-17 | 4.560 | 4.590 | 4.420 | 4.440 | 4.328 | 3,935,200 |
| 2024-06-14 | 4.520 | 4.610 | 4.480 | 4.560 | 4.445 | 2,791,002 |
| 2024-06-13 | 4.620 | 4.690 | 4.510 | 4.560 | 4.445 | 3,193,400 |
| 2024-06-12 | 4.490 | 4.610 | 4.450 | 4.610 | 4.494 | 3,856,200 |
| 2024-06-11 | 4.600 | 4.600 | 4.400 | 4.480 | 4.367 | 4,853,116 |
| 2024-06-07 | 4.390 | 4.640 | 4.380 | 4.600 | 4.484 | 6,898,171 |
| 2024-06-06 | 4.690 | 4.730 | 4.250 | 4.340 | 4.231 | 7,704,902 |
| 2024-06-05 | 4.850 | 4.880 | 4.670 | 4.680 | 4.562 | 4,386,002 |
| 2024-06-04 | 4.990 | 5.060 | 4.870 | 4.900 | 4.777 | 3,964,602 |
| 2024-06-03 | 5.260 | 5.270 | 5.000 | 5.050 | 4.923 | 4,235,300 |
| 2024-05-31 | 5.230 | 5.280 | 5.190 | 5.250 | 5.118 | 2,101,829 |
| 2024-05-30 | 5.360 | 5.360 | 5.170 | 5.200 | 5.069 | 3,067,000 |
| 2024-05-29 | 5.280 | 5.430 | 5.240 | 5.360 | 5.225 | 3,719,902 |
| 2024-05-28 | 5.390 | 5.400 | 5.240 | 5.260 | 5.128 | 2,840,800 |
| 2024-05-27 | 5.420 | 5.430 | 5.310 | 5.390 | 5.254 | 2,086,400 |
| 2024-05-24 | 5.420 | 5.520 | 5.340 | 5.340 | 5.206 | 2,920,191 |
| 2024-05-23 | 5.590 | 5.610 | 5.390 | 5.430 | 5.293 | 3,217,100 |
| 2024-05-22 | 5.560 | 5.660 | 5.550 | 5.590 | 5.449 | 2,204,300 |
| 2024-05-21 | 5.490 | 5.650 | 5.490 | 5.550 | 5.410 | 2,626,802 |
| 2024-05-20 | 5.710 | 5.710 | 5.600 | 5.610 | 5.469 | 3,137,500 |
| 2024-05-17 | 5.680 | 5.710 | 5.590 | 5.670 | 5.527 | 2,013,800 |
| 2024-05-16 | 5.570 | 5.710 | 5.570 | 5.660 | 5.518 | 3,030,200 |
| 2024-05-15 | 5.650 | 5.680 | 5.530 | 5.550 | 5.410 | 3,274,700 |
| 2024-05-14 | 5.550 | 5.670 | 5.520 | 5.640 | 5.498 | 3,103,300 |
| 2024-05-13 | 5.610 | 5.640 | 5.470 | 5.500 | 5.362 | 3,865,300 |
| 2024-05-10 | 5.670 | 5.730 | 5.650 | 5.650 | 5.508 | 3,354,291 |
| 2024-05-09 | 5.550 | 5.790 | 5.500 | 5.740 | 5.596 | 5,593,100 |
| 2024-05-08 | 5.530 | 5.630 | 5.480 | 5.550 | 5.410 | 3,344,604 |
| 2024-05-07 | 5.550 | 5.580 | 5.420 | 5.540 | 5.401 | 5,160,400 |
| 2024-05-06 | 5.440 | 5.660 | 5.400 | 5.560 | 5.420 | 7,173,258 |
| 2024-04-30 | 5.300 | 5.480 | 5.240 | 5.400 | 5.264 | 5,525,545 |
| 2024-04-29 | 5.070 | 5.360 | 5.070 | 5.350 | 5.215 | 4,630,300 |
| 2024-04-26 | 5.120 | 5.140 | 4.960 | 5.100 | 4.972 | 3,829,554 |
| 2024-04-25 | 5.020 | 5.190 | 4.990 | 5.130 | 5.001 | 4,202,102 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.