Grand Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 7.820 | 7.820 | 7.710 | 7.820 | 7.623 | 3,116,000 |
| 2023-07-25 | 7.600 | 7.830 | 7.600 | 7.760 | 7.565 | 3,835,200 |
| 2023-07-24 | 7.640 | 7.640 | 7.480 | 7.520 | 7.331 | 2,604,500 |
| 2023-07-21 | 7.590 | 7.710 | 7.580 | 7.600 | 7.409 | 3,487,000 |
| 2023-07-20 | 7.660 | 7.720 | 7.580 | 7.600 | 7.409 | 2,874,100 |
| 2023-07-19 | 7.600 | 7.710 | 7.530 | 7.650 | 7.457 | 2,792,800 |
| 2023-07-18 | 7.500 | 7.650 | 7.430 | 7.600 | 7.409 | 3,793,600 |
| 2023-07-17 | 7.500 | 7.500 | 7.360 | 7.480 | 7.292 | 2,680,802 |
| 2023-07-14 | 7.600 | 7.630 | 7.530 | 7.560 | 7.370 | 2,428,501 |
| 2023-07-13 | 7.530 | 7.590 | 7.500 | 7.560 | 7.370 | 2,172,382 |
| 2023-07-12 | 7.600 | 7.600 | 7.470 | 7.480 | 7.292 | 2,135,101 |
| 2023-07-11 | 7.500 | 7.570 | 7.480 | 7.560 | 7.370 | 2,672,700 |
| 2023-07-10 | 7.590 | 7.640 | 7.490 | 7.500 | 7.311 | 2,268,700 |
| 2023-07-07 | 7.480 | 7.620 | 7.460 | 7.560 | 7.370 | 2,202,800 |
| 2023-07-06 | 7.510 | 7.590 | 7.460 | 7.520 | 7.331 | 2,384,600 |
| 2023-07-05 | 7.660 | 7.730 | 7.500 | 7.530 | 7.341 | 2,880,100 |
| 2023-07-04 | 7.600 | 7.650 | 7.530 | 7.570 | 7.380 | 3,221,581 |
| 2023-07-03 | 7.520 | 7.680 | 7.520 | 7.600 | 7.409 | 4,079,902 |
| 2023-06-30 | 7.320 | 7.600 | 7.320 | 7.450 | 7.263 | 4,657,181 |
| 2023-06-29 | 7.270 | 7.340 | 7.220 | 7.300 | 7.116 | 3,684,484 |
| 2023-06-28 | 7.210 | 7.310 | 7.050 | 7.280 | 7.097 | 4,699,700 |
| 2023-06-27 | 6.890 | 7.190 | 6.840 | 7.180 | 6.999 | 5,531,829 |
| 2023-06-26 | 7.030 | 7.060 | 6.860 | 6.880 | 6.707 | 4,474,900 |
| 2023-06-21 | 7.150 | 7.180 | 7.070 | 7.070 | 6.892 | 3,670,800 |
| 2023-06-20 | 7.250 | 7.290 | 7.140 | 7.180 | 6.999 | 4,111,980 |
| 2023-06-19 | 7.400 | 7.400 | 7.240 | 7.270 | 7.087 | 5,632,831 |
| 2023-06-16 | 7.110 | 7.580 | 7.100 | 7.380 | 7.194 | 11,958,436 |
| 2023-06-15 | 7.160 | 7.160 | 7.050 | 7.110 | 6.931 | 3,405,000 |
| 2023-06-14 | 7.130 | 7.150 | 7.070 | 7.140 | 6.960 | 2,792,900 |
| 2023-06-13 | 7.200 | 7.250 | 7.110 | 7.110 | 6.931 | 2,414,867 |
| 2023-06-12 | 7.110 | 7.200 | 7.020 | 7.200 | 7.019 | 3,692,501 |
| 2023-06-09 | 7.100 | 7.150 | 7.080 | 7.100 | 6.921 | 2,315,902 |
| 2023-06-08 | 7.150 | 7.180 | 7.050 | 7.100 | 6.921 | 2,673,804 |
| 2023-06-07 | 7.140 | 7.210 | 7.070 | 7.150 | 6.970 | 3,162,102 |
| 2023-06-06 | 7.370 | 7.390 | 7.140 | 7.140 | 6.960 | 3,314,306 |
| 2023-06-05 | 7.380 | 7.430 | 7.320 | 7.370 | 7.185 | 3,635,200 |
| 2023-06-02 | 7.150 | 7.400 | 7.130 | 7.380 | 7.194 | 5,881,400 |
| 2023-06-01 | 7.080 | 7.210 | 7.020 | 7.160 | 6.980 | 5,588,762 |
| 2023-05-31 | 7.420 | 7.480 | 7.100 | 7.140 | 6.960 | 13,984,006 |
| 2023-05-30 | 8.170 | 8.530 | 7.570 | 7.610 | 7.418 | 15,987,006 |
| 2023-05-29 | 7.900 | 7.950 | 7.840 | 7.840 | 7.643 | 3,322,800 |
| 2023-05-26 | 7.880 | 7.990 | 7.860 | 7.900 | 7.701 | 3,211,300 |
| 2023-05-25 | 7.970 | 7.990 | 7.770 | 7.890 | 7.691 | 4,573,700 |
| 2023-05-24 | 8.010 | 8.050 | 7.960 | 7.990 | 7.789 | 1,990,100 |
| 2023-05-23 | 8.090 | 8.150 | 8.040 | 8.040 | 7.838 | 2,536,100 |
| 2023-05-22 | 8.100 | 8.100 | 8.000 | 8.090 | 7.886 | 2,776,574 |
| 2023-05-19 | 8.020 | 8.160 | 7.950 | 8.060 | 7.857 | 3,355,802 |
| 2023-05-18 | 8.160 | 8.210 | 8.000 | 8.020 | 7.818 | 3,710,132 |
| 2023-05-17 | 8.040 | 8.270 | 8.010 | 8.180 | 7.974 | 2,740,500 |
| 2023-05-16 | 8.110 | 8.130 | 8.020 | 8.030 | 7.828 | 2,113,600 |
| 2023-05-15 | 8.160 | 8.180 | 7.970 | 8.130 | 7.925 | 2,812,407 |
| 2023-05-12 | 8.120 | 8.240 | 8.100 | 8.110 | 7.906 | 2,637,700 |
| 2023-05-11 | 8.100 | 8.170 | 8.030 | 8.150 | 7.945 | 2,258,000 |
| 2023-05-10 | 8.170 | 8.230 | 8.020 | 8.070 | 7.867 | 2,923,100 |
| 2023-05-09 | 8.230 | 8.330 | 8.150 | 8.170 | 7.964 | 3,496,401 |
| 2023-05-08 | 8.110 | 8.250 | 8.110 | 8.230 | 8.023 | 3,269,202 |
| 2023-05-05 | 8.240 | 8.250 | 8.070 | 8.100 | 7.896 | 2,112,600 |
| 2023-05-04 | 8.060 | 8.250 | 8.060 | 8.210 | 8.003 | 3,202,800 |
| 2023-04-28 | 7.910 | 8.130 | 7.910 | 8.110 | 7.906 | 3,427,413 |
| 2023-04-27 | 7.950 | 8.000 | 7.880 | 7.900 | 7.701 | 3,247,245 |
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.