Grand Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.860	6.910	6.790	6.890	6.717	2,526,422
2023-10-25	6.710	6.980	6.710	6.910	6.736	4,283,702
2023-10-24	6.500	6.720	6.480	6.690	6.522	3,913,100
2023-10-23	6.620	6.640	6.420	6.440	6.278	3,268,909
2023-10-20	6.630	6.700	6.590	6.640	6.473	2,305,600
2023-10-19	6.660	6.770	6.600	6.620	6.453	1,709,700
2023-10-18	6.800	6.830	6.660	6.670	6.502	2,243,800
2023-10-17	6.840	6.870	6.760	6.820	6.648	1,509,700
2023-10-16	6.900	6.910	6.780	6.810	6.639	2,596,600
2023-10-13	6.970	6.970	6.850	6.880	6.707	2,539,200
2023-10-12	6.940	7.000	6.910	6.980	6.804	1,774,700
2023-10-11	6.980	6.990	6.900	6.920	6.746	1,804,702
2023-10-10	6.930	6.970	6.870	6.910	6.736	2,048,700
2023-10-09	7.100	7.110	6.880	6.900	6.726	4,362,000
2023-09-28	7.080	7.130	7.030	7.120	6.941	1,591,856
2023-09-27	7.020	7.130	7.010	7.060	6.882	1,922,700
2023-09-26	7.020	7.070	7.000	7.030	6.853	1,524,800
2023-09-25	7.140	7.160	7.030	7.050	6.873	2,036,256
2023-09-22	6.990	7.140	6.980	7.130	6.951	1,846,400
2023-09-21	7.020	7.090	6.980	7.010	6.834	1,789,800
2023-09-20	7.160	7.160	7.050	7.060	6.882	1,626,600
2023-09-19	7.160	7.180	7.090	7.110	6.931	1,916,644
2023-09-18	7.140	7.180	7.010	7.140	6.960	2,145,914
2023-09-15	7.070	7.150	7.020	7.130	6.951	2,154,800
2023-09-14	7.140	7.140	6.980	7.020	6.843	2,848,649
2023-09-13	7.280	7.280	7.090	7.120	6.941	4,786,339
2023-09-12	7.270	7.310	7.200	7.240	7.058	2,246,951
2023-09-11	7.250	7.300	7.150	7.270	7.087	3,491,502
2023-09-08	7.130	7.330	7.130	7.250	7.068	3,098,800
2023-09-07	7.310	7.310	7.120	7.130	6.951	3,091,204
2023-09-06	7.270	7.330	7.210	7.330	7.146	2,331,080
2023-09-05	7.270	7.310	7.230	7.280	7.097	2,578,476
2023-09-04	7.050	7.280	7.050	7.270	7.087	4,198,776
2023-09-01	6.980	7.030	6.930	7.010	6.834	3,084,876
2023-08-31	7.030	7.060	6.900	6.940	6.765	4,190,800
2023-08-30	7.130	7.160	7.020	7.030	6.853	3,229,404
2023-08-29	7.070	7.190	7.030	7.110	6.931	5,136,600
2023-08-28	7.400	7.400	7.010	7.040	6.863	4,416,800
2023-08-25	7.050	7.100	6.930	6.940	6.765	2,882,771
2023-08-24	7.130	7.200	7.050	7.060	6.882	2,283,700
2023-08-23	7.250	7.260	7.110	7.120	6.941	2,126,125
2023-08-22	7.400	7.400	7.150	7.250	7.068	3,510,000
2023-08-21	7.340	7.470	7.280	7.300	7.116	2,483,700
2023-08-18	7.490	7.540	7.350	7.350	7.165	2,195,100
2023-08-17	7.470	7.490	7.350	7.480	7.292	2,560,700
2023-08-16	7.400	7.530	7.390	7.420	7.233	2,393,700
2023-08-15	7.470	7.510	7.370	7.450	7.263	2,856,706
2023-08-14	7.480	7.510	7.360	7.440	7.253	3,328,400
2023-08-11	7.770	7.780	7.470	7.500	7.311	4,606,300
2023-08-10	7.720	7.790	7.670	7.770	7.574	2,253,296
2023-08-09	7.760	7.800	7.700	7.720	7.526	1,859,900
2023-08-08	7.860	7.910	7.770	7.780	7.584	2,882,900
2023-08-07	7.960	7.960	7.790	7.850	7.652	2,878,400
2023-08-04	8.030	8.080	7.920	7.940	7.740	2,992,421
2023-08-03	8.020	8.100	7.980	7.990	7.789	3,236,736
2023-08-02	7.920	8.090	7.920	8.080	7.877	3,053,600
2023-08-01	7.950	8.030	7.910	7.980	7.779	2,525,375
2023-07-31	7.880	8.030	7.850	8.000	7.799	4,067,567
2023-07-28	7.720	7.840	7.660	7.840	7.643	3,127,600
2023-07-27	7.830	7.850	7.730	7.750	7.555	3,176,400

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.