Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.020 | 5.190 | 4.990 | 5.130 | 5.001 | 4,202,102 |
| 2024-04-24 | 4.890 | 5.060 | 4.880 | 5.020 | 4.894 | 4,116,800 |
| 2024-04-23 | 4.790 | 4.940 | 4.760 | 4.870 | 4.747 | 3,531,600 |
| 2024-04-22 | 4.880 | 4.910 | 4.640 | 4.720 | 4.601 | 4,088,373 |
| 2024-04-19 | 4.950 | 5.040 | 4.860 | 4.880 | 4.757 | 4,687,000 |
| 2024-04-18 | 4.940 | 5.090 | 4.830 | 4.960 | 4.835 | 7,239,104 |
| 2024-04-17 | 4.860 | 4.990 | 4.750 | 4.950 | 4.825 | 8,491,648 |
| 2024-04-16 | 5.290 | 5.300 | 4.800 | 4.800 | 4.679 | 6,604,600 |
| 2024-04-15 | 5.700 | 5.760 | 5.210 | 5.330 | 5.196 | 8,390,664 |
| 2024-04-12 | 5.730 | 5.910 | 5.730 | 5.760 | 5.615 | 3,755,900 |
| 2024-04-11 | 5.700 | 5.860 | 5.640 | 5.760 | 5.615 | 3,252,900 |
| 2024-04-10 | 5.950 | 5.960 | 5.670 | 5.770 | 5.625 | 5,089,449 |
| 2024-04-09 | 5.730 | 5.950 | 5.710 | 5.920 | 5.771 | 6,075,136 |
| 2024-04-08 | 5.870 | 5.970 | 5.700 | 5.700 | 5.557 | 7,912,790 |
| 2024-04-03 | 5.790 | 6.150 | 5.720 | 6.010 | 5.859 | 12,945,259 |
| 2024-04-02 | 5.710 | 5.790 | 5.680 | 5.770 | 5.625 | 4,204,302 |
| 2024-04-01 | 5.560 | 5.690 | 5.540 | 5.690 | 5.547 | 4,217,799 |
| 2024-03-29 | 5.400 | 5.520 | 5.390 | 5.520 | 5.381 | 1,948,508 |
| 2024-03-28 | 5.350 | 5.490 | 5.330 | 5.390 | 5.254 | 4,667,700 |
| 2024-03-27 | 5.530 | 5.540 | 5.340 | 5.350 | 5.215 | 3,944,801 |
| 2024-03-26 | 5.490 | 5.560 | 5.390 | 5.490 | 5.352 | 3,828,200 |
| 2024-03-25 | 5.640 | 5.690 | 5.470 | 5.480 | 5.342 | 4,210,399 |
| 2024-03-22 | 5.730 | 5.750 | 5.560 | 5.640 | 5.498 | 5,795,200 |
| 2024-03-21 | 5.590 | 5.800 | 5.590 | 5.760 | 5.615 | 8,610,000 |
| 2024-03-20 | 5.500 | 5.650 | 5.460 | 5.590 | 5.449 | 4,393,000 |
| 2024-03-19 | 5.510 | 5.550 | 5.440 | 5.480 | 5.342 | 3,473,200 |
| 2024-03-18 | 5.460 | 5.510 | 5.400 | 5.510 | 5.371 | 4,350,218 |
| 2024-03-15 | 5.260 | 5.430 | 5.250 | 5.400 | 5.264 | 5,577,400 |
| 2024-03-14 | 5.280 | 5.390 | 5.180 | 5.270 | 5.137 | 4,429,093 |
| 2024-03-13 | 5.350 | 5.370 | 5.170 | 5.250 | 5.118 | 4,716,000 |
| 2024-03-12 | 5.180 | 5.320 | 5.150 | 5.310 | 5.176 | 5,051,593 |
| 2024-03-11 | 5.070 | 5.170 | 5.050 | 5.160 | 5.030 | 3,919,194 |
| 2024-03-08 | 5.050 | 5.080 | 4.970 | 5.060 | 4.933 | 3,706,800 |
| 2024-03-07 | 5.020 | 5.220 | 5.020 | 5.050 | 4.923 | 5,979,800 |
| 2024-03-06 | 4.970 | 5.120 | 4.940 | 5.020 | 4.894 | 3,706,600 |
| 2024-03-05 | 5.150 | 5.150 | 4.950 | 4.970 | 4.845 | 6,038,400 |
| 2024-03-04 | 5.210 | 5.250 | 5.080 | 5.160 | 5.030 | 4,858,400 |
| 2024-03-01 | 5.250 | 5.280 | 5.080 | 5.170 | 5.040 | 5,679,900 |
| 2024-02-29 | 4.940 | 5.250 | 4.910 | 5.200 | 5.069 | 7,245,601 |
| 2024-02-28 | 5.670 | 5.850 | 5.070 | 5.070 | 4.942 | 12,932,188 |
| 2024-02-27 | 5.320 | 5.670 | 5.320 | 5.630 | 5.488 | 8,759,022 |
| 2024-02-26 | 5.240 | 5.460 | 5.150 | 5.310 | 5.176 | 8,375,900 |
| 2024-02-23 | 4.990 | 5.240 | 4.920 | 5.210 | 5.079 | 9,347,928 |
| 2024-02-22 | 4.970 | 5.030 | 4.810 | 5.010 | 4.884 | 9,748,815 |
| 2024-02-21 | 4.500 | 4.970 | 4.480 | 4.970 | 4.845 | 9,696,205 |
| 2024-02-20 | 4.430 | 4.550 | 4.340 | 4.520 | 4.406 | 5,932,492 |
| 2024-02-19 | 4.250 | 4.520 | 4.240 | 4.430 | 4.319 | 10,580,580 |
| 2024-02-08 | 3.870 | 4.250 | 3.710 | 4.200 | 4.094 | 13,683,411 |
| 2024-02-07 | 4.540 | 4.600 | 4.040 | 4.040 | 3.938 | 14,272,870 |
| 2024-02-06 | 4.500 | 4.730 | 4.480 | 4.490 | 4.377 | 11,914,320 |
| 2024-02-05 | 5.500 | 5.550 | 4.980 | 4.980 | 4.855 | 9,125,702 |
| 2024-02-02 | 5.820 | 5.970 | 5.330 | 5.530 | 5.391 | 6,239,900 |
| 2024-02-01 | 6.010 | 6.030 | 5.580 | 5.800 | 5.654 | 7,394,200 |
| 2024-01-31 | 6.620 | 6.660 | 6.000 | 6.000 | 5.849 | 6,512,645 |
| 2024-01-30 | 6.770 | 6.850 | 6.630 | 6.630 | 6.463 | 3,942,420 |
| 2024-01-29 | 7.120 | 7.130 | 6.810 | 6.820 | 6.648 | 3,582,200 |
| 2024-01-26 | 6.980 | 7.190 | 6.950 | 7.100 | 6.921 | 3,786,604 |
| 2024-01-25 | 6.770 | 6.940 | 6.700 | 6.930 | 6.756 | 3,043,600 |
| 2024-01-24 | 6.430 | 6.700 | 6.390 | 6.700 | 6.531 | 5,279,902 |
| 2024-01-23 | 6.510 | 6.520 | 6.270 | 6.410 | 6.249 | 4,641,750 |
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.