Grand Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.930	8.000	7.880	7.950	7.750	3,703,100
2023-04-25	8.250	8.250	7.810	7.880	7.682	6,228,266
2023-04-24	8.230	8.430	8.080	8.240	8.033	4,241,800
2023-04-21	8.360	8.430	8.200	8.200	7.994	4,201,800
2023-04-20	8.420	8.420	8.280	8.330	8.120	3,409,405
2023-04-19	8.520	8.520	8.380	8.410	8.198	3,121,500
2023-04-18	8.590	8.620	8.480	8.490	8.276	2,689,400
2023-04-17	8.600	8.650	8.510	8.620	8.403	3,237,900
2023-04-14	8.640	8.690	8.530	8.580	8.364	2,339,510
2023-04-13	8.610	8.670	8.530	8.620	8.403	2,727,500
2023-04-12	8.530	8.610	8.480	8.600	8.384	2,531,200
2023-04-11	8.500	8.560	8.420	8.550	8.335	2,617,500
2023-04-10	8.610	8.680	8.480	8.480	8.267	2,541,157
2023-04-07	8.570	8.660	8.510	8.610	8.393	2,333,302
2023-04-06	8.750	8.750	8.540	8.550	8.335	3,593,908
2023-04-04	8.950	8.990	8.710	8.750	8.530	4,624,651
2023-04-03	8.950	8.990	8.860	8.950	8.725	3,043,357
2023-03-31	8.840	8.970	8.810	8.930	8.705	2,396,425
2023-03-30	8.880	8.890	8.760	8.810	8.588	2,454,200
2023-03-29	8.970	8.970	8.820	8.820	8.598	2,552,705
2023-03-28	9.050	9.050	8.900	8.900	8.676	2,282,100
2023-03-27	9.090	9.110	8.860	8.990	8.764	3,804,757
2023-03-24	9.070	9.140	9.020	9.060	8.832	3,153,820
2023-03-23	9.080	9.080	8.960	9.030	8.803	2,722,100
2023-03-22	9.030	9.110	9.020	9.090	8.861	2,731,500
2023-03-21	8.880	9.080	8.830	9.020	8.793	2,869,900
2023-03-20	8.960	9.000	8.800	8.820	8.598	3,201,500
2023-03-17	9.150	9.150	8.950	8.960	8.735	2,945,200
2023-03-16	9.230	9.240	8.990	8.990	8.764	2,841,402
2023-03-15	9.130	9.220	9.120	9.210	8.978	2,935,041
2023-03-14	9.230	9.280	9.000	9.070	8.842	3,278,302
2023-03-13	9.340	9.430	9.190	9.270	9.037	2,703,400
2023-03-10	9.580	9.580	9.360	9.360	9.124	2,022,856
2023-03-09	9.720	9.720	9.530	9.590	9.349	1,562,211
2023-03-08	9.460	9.670	9.410	9.590	9.349	2,294,032
2023-03-07	9.810	9.880	9.460	9.470	9.232	4,637,120
2023-03-06	9.790	10.000	9.700	9.870	9.622	5,658,234
2023-03-03	9.750	9.780	9.650	9.730	9.485	1,946,100
2023-03-02	9.850	9.850	9.710	9.760	9.514	2,502,000
2023-03-01	9.760	9.830	9.740	9.790	9.544	2,337,800
2023-02-28	9.610	9.760	9.590	9.750	9.505	2,439,202
2023-02-27	9.780	9.800	9.600	9.610	9.368	3,046,300
2023-02-24	9.800	9.870	9.700	9.800	9.553	2,363,100
2023-02-23	9.910	9.960	9.770	9.780	9.534	2,875,400
2023-02-22	9.900	9.920	9.820	9.910	9.661	2,511,200
2023-02-21	10.000	10.050	9.850	9.940	9.690	3,483,200
2023-02-20	9.900	9.980	9.790	9.950	9.700	2,951,400
2023-02-17	9.910	10.030	9.850	9.880	9.631	2,928,411
2023-02-16	10.200	10.260	9.810	9.920	9.670	4,634,500
2023-02-15	10.340	10.340	10.110	10.200	9.943	3,135,700
2023-02-14	10.200	10.350	10.100	10.270	10.012	5,098,721
2023-02-13	10.070	10.210	10.070	10.120	9.865	2,829,014
2023-02-10	10.140	10.150	9.980	10.070	9.817	3,267,757
2023-02-09	9.960	10.100	9.890	10.100	9.846	3,119,500
2023-02-08	10.050	10.100	9.940	9.960	9.709	2,537,900
2023-02-07	9.890	10.060	9.890	10.060	9.807	3,006,800
2023-02-06	9.920	9.970	9.840	9.900	9.651	2,364,500
2023-02-03	10.060	10.110	9.850	9.930	9.680	3,724,078
2023-02-02	9.940	10.180	9.890	10.000	9.748	6,057,446
2023-02-01	9.660	9.960	9.660	9.930	9.680	6,140,491

← NewerPage 15 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.