Grand Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	8.200	8.380	8.130	8.300	8.091	3,247,520
2022-10-28	8.620	8.700	8.120	8.160	7.955	4,271,100
2022-10-27	8.700	8.790	8.560	8.620	8.403	2,999,500
2022-10-26	8.220	8.650	8.210	8.520	8.306	4,688,800
2022-10-25	8.310	8.310	8.070	8.210	8.003	3,682,900
2022-10-24	8.600	8.740	8.260	8.280	8.072	4,004,600
2022-10-21	8.680	8.790	8.500	8.530	8.315	2,995,300
2022-10-20	8.680	8.770	8.580	8.670	8.452	3,118,766
2022-10-19	8.830	8.830	8.670	8.670	8.452	2,905,620
2022-10-18	8.850	8.880	8.710	8.760	8.540	3,211,502
2022-10-17	8.760	8.920	8.680	8.810	8.588	3,295,502
2022-10-14	8.620	8.870	8.620	8.760	8.540	4,043,462
2022-10-13	8.460	8.730	8.440	8.580	8.364	4,063,174
2022-10-12	8.280	8.500	8.110	8.480	8.267	3,814,859
2022-10-11	8.270	8.350	8.050	8.250	8.042	3,322,839
2022-10-10	8.460	8.480	8.170	8.190	7.984	3,804,400
2022-09-30	8.560	8.820	8.460	8.460	8.247	4,155,206
2022-09-29	8.930	9.000	8.530	8.570	8.354	4,926,211
2022-09-28	9.050	9.050	8.730	8.770	8.549	5,615,200
2022-09-27	8.690	9.080	8.620	9.070	8.842	7,607,509
2022-09-26	8.840	8.840	8.550	8.580	8.364	5,104,600
2022-09-23	9.100	9.170	8.790	8.860	8.637	5,037,087
2022-09-22	9.270	9.340	9.100	9.120	8.890	4,190,400
2022-09-21	9.270	9.360	9.110	9.280	9.046	4,322,743
2022-09-20	9.310	9.430	9.210	9.290	9.056	4,115,980
2022-09-19	9.310	9.350	9.060	9.200	8.968	5,775,513
2022-09-16	9.750	9.850	9.230	9.270	9.037	7,349,300
2022-09-15	10.290	10.290	9.580	9.770	9.524	8,516,928
2022-09-14	10.230	10.330	9.990	10.180	9.924	8,193,128
2022-09-13	10.300	10.610	10.240	10.320	10.060	8,569,128
2022-09-09	10.220	10.270	9.910	10.230	9.973	7,971,228
2022-09-08	10.650	10.770	10.200	10.220	9.963	9,155,688
2022-09-07	10.540	10.890	10.510	10.680	10.411	8,117,913
2022-09-06	10.500	10.770	10.480	10.570	10.304	7,468,528
2022-09-05	10.710	10.770	10.430	10.540	10.275	5,288,700
2022-09-02	10.870	11.100	10.580	10.640	10.372	8,046,500
2022-09-01	11.010	11.280	10.750	10.790	10.518	7,074,830
2022-08-31	11.530	11.550	11.080	11.130	10.850	6,825,925
2022-08-30	11.740	11.930	11.400	11.530	11.240	6,924,787
2022-08-29	11.580	11.820	11.230	11.760	11.464	6,737,589
2022-08-26	11.700	12.030	11.580	11.650	11.357	7,809,759
2022-08-25	11.850	12.130	11.530	11.700	11.406	8,264,317
2022-08-24	12.200	12.270	11.770	11.840	11.542	4,368,485
2022-08-23	12.300	12.580	11.990	12.270	11.961	8,807,907
2022-08-22	11.960	12.440	11.710	12.280	11.971	10,353,969
2022-08-19	11.960	12.220	11.920	11.980	11.678	5,475,216
2022-08-18	11.990	12.070	11.860	12.000	11.698	3,187,894
2022-08-17	12.120	12.140	11.870	12.050	11.747	4,795,182
2022-08-16	12.550	12.860	12.000	12.120	11.815	11,797,347
2022-08-15	12.700	12.800	12.360	12.560	12.244	8,144,612
2022-08-12	12.700	13.210	12.550	12.670	12.351	13,553,412
2022-08-11	11.970	13.050	11.960	12.700	12.380	19,445,562
2022-08-10	11.690	12.000	11.610	11.860	11.562	3,945,600
2022-08-09	11.650	11.770	11.550	11.730	11.435	4,333,100
2022-08-08	11.820	12.070	11.560	11.680	11.386	10,600,539
2022-08-05	11.120	11.800	11.020	11.740	11.445	14,650,410
2022-08-04	10.600	11.090	10.520	11.020	10.743	11,190,766
2022-08-03	10.500	10.850	10.480	10.600	10.333	5,601,310
2022-08-02	11.030	11.030	10.410	10.560	10.294	5,527,852
2022-08-01	11.160	11.160	10.980	11.020	10.743	2,264,200

← NewerPage 17 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.