Grand Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.630	9.650	9.510	9.650	9.407	3,049,900
2023-01-30	9.530	9.700	9.530	9.640	9.397	4,573,400
2023-01-20	9.390	9.500	9.360	9.470	9.232	3,369,100
2023-01-19	9.320	9.390	9.300	9.350	9.115	2,506,301
2023-01-18	9.340	9.450	9.320	9.350	9.115	2,740,002
2023-01-17	9.430	9.440	9.230	9.380	9.144	4,102,843
2023-01-16	9.050	9.500	9.020	9.340	9.105	6,242,200
2023-01-13	9.010	9.110	8.950	9.040	8.812	3,254,600
2023-01-12	9.060	9.160	8.930	8.990	8.764	3,276,800
2023-01-11	9.210	9.230	9.040	9.050	8.822	3,350,400
2023-01-10	9.330	9.330	9.180	9.200	8.968	3,653,300
2023-01-09	9.300	9.450	9.280	9.330	9.095	3,346,822
2023-01-06	9.480	9.520	9.280	9.280	9.046	4,456,900
2023-01-05	9.460	9.500	9.370	9.470	9.232	2,887,300
2023-01-04	9.590	9.600	9.410	9.460	9.222	2,841,500
2023-01-03	9.360	9.560	9.360	9.550	9.310	3,196,400
2022-12-30	9.310	9.440	9.270	9.360	9.124	2,671,758
2022-12-29	9.290	9.420	9.240	9.240	9.007	2,549,900
2022-12-28	9.660	9.660	9.360	9.380	9.144	3,114,840
2022-12-27	9.430	9.680	9.370	9.640	9.397	3,497,607
2022-12-26	9.410	9.560	9.350	9.450	9.212	2,840,900
2022-12-23	9.530	9.580	9.280	9.410	9.173	3,435,797
2022-12-22	9.640	9.820	9.480	9.500	9.261	3,676,445
2022-12-21	9.820	9.880	9.670	9.710	9.466	3,125,089
2022-12-20	9.720	10.040	9.660	9.840	9.592	4,407,398
2022-12-19	10.130	10.210	9.710	9.770	9.524	5,744,359
2022-12-16	10.240	10.270	10.000	10.130	9.875	4,900,810
2022-12-15	10.210	10.480	10.200	10.280	10.021	5,356,833
2022-12-14	10.550	10.550	10.170	10.180	9.924	5,309,944
2022-12-13	10.420	10.590	10.300	10.470	10.207	4,252,173
2022-12-12	10.310	10.550	10.210	10.470	10.207	5,234,684
2022-12-09	10.650	10.650	10.310	10.310	10.051	7,085,600
2022-12-08	10.780	11.000	10.500	10.660	10.392	7,293,877
2022-12-07	10.810	10.870	10.450	10.750	10.479	9,240,997
2022-12-06	10.740	10.960	10.610	10.890	10.616	8,200,187
2022-12-05	10.690	10.910	10.660	10.760	10.489	6,809,493
2022-12-02	10.580	10.730	10.460	10.690	10.421	5,777,721
2022-12-01	10.710	10.820	10.550	10.600	10.333	6,009,703
2022-11-30	10.530	11.100	10.420	10.690	10.421	10,393,802
2022-11-29	10.370	10.640	10.370	10.570	10.304	6,685,000
2022-11-28	10.360	10.470	10.040	10.360	10.099	8,728,600
2022-11-25	10.770	10.790	10.400	10.460	10.197	9,516,116
2022-11-24	11.000	11.160	10.750	10.840	10.567	10,904,102
2022-11-23	11.000	11.500	10.690	11.200	10.918	18,268,009
2022-11-22	10.970	11.270	10.880	10.920	10.645	14,886,883
2022-11-21	10.530	11.350	10.320	11.100	10.821	20,315,250
2022-11-18	10.700	10.860	10.450	10.470	10.207	8,930,569
2022-11-17	10.580	10.850	10.480	10.650	10.382	11,979,569
2022-11-16	10.750	10.950	10.560	10.620	10.353	18,284,530
2022-11-15	11.050	11.520	10.760	10.950	10.674	34,391,471
2022-11-14	9.740	10.750	9.710	10.750	10.479	16,479,203
2022-11-11	10.000	10.110	9.740	9.770	9.524	11,226,594
2022-11-10	9.620	9.930	9.500	9.760	9.514	11,125,121
2022-11-09	9.640	9.710	9.550	9.650	9.407	6,990,210
2022-11-08	9.910	9.930	9.550	9.620	9.378	9,877,542
2022-11-07	9.550	9.810	9.360	9.810	9.563	17,210,491
2022-11-04	9.520	9.720	9.410	9.540	9.300	17,358,185
2022-11-03	9.370	10.210	9.360	9.790	9.544	24,358,600
2022-11-02	10.040	10.040	9.290	9.370	9.134	23,639,603
2022-11-01	8.360	9.130	8.360	9.130	8.900	2,681,302

← NewerPage 16 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.