Grand Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.340	11.660	11.120	11.170	10.889	5,190,502
2022-07-28	11.160	11.560	11.160	11.340	11.055	6,248,200
2022-07-27	11.220	11.380	11.150	11.160	10.879	2,745,702
2022-07-26	11.130	11.260	10.900	11.240	10.957	3,430,600
2022-07-25	11.280	11.380	11.030	11.040	10.762	4,184,300
2022-07-22	11.560	11.940	11.210	11.280	10.996	6,464,527
2022-07-21	11.180	11.810	11.070	11.570	11.279	8,684,642
2022-07-20	10.960	11.330	10.870	11.170	10.889	5,536,875
2022-07-19	11.280	11.350	10.800	10.960	10.684	9,612,530
2022-07-18	11.540	11.600	11.180	11.300	11.016	5,794,282
2022-07-15	12.100	12.100	11.540	11.540	11.250	4,813,482
2022-07-14	11.810	12.150	11.690	12.100	11.795	5,455,763
2022-07-13	11.710	11.750	11.600	11.750	11.454	2,919,848
2022-07-12	11.690	12.010	11.560	11.700	11.406	5,343,336
2022-07-11	11.780	11.780	11.520	11.690	11.396	3,502,254
2022-07-08	11.620	11.850	11.580	11.650	11.357	2,875,627
2022-07-07	11.670	11.780	11.520	11.610	11.318	3,512,794
2022-07-06	12.000	12.070	11.560	11.680	11.386	4,138,226
2022-07-05	12.320	12.450	11.870	12.000	11.698	6,766,093
2022-07-04	12.650	12.660	12.250	12.320	12.010	6,126,308
2022-07-01	12.540	13.270	12.540	12.670	12.351	12,855,726
2022-06-30	12.220	12.870	12.210	12.560	12.244	10,639,995
2022-06-29	12.870	12.950	12.220	12.220	11.912	7,548,308
2022-06-28	12.890	13.090	12.740	12.910	12.585	9,278,997
2022-06-27	13.080	13.380	12.850	12.910	12.585	8,729,091
2022-06-24	13.230	13.450	12.930	13.000	12.673	8,223,075
2022-06-23	12.870	13.380	12.770	13.090	12.761	12,668,720
2022-06-22	13.200	13.490	12.750	12.770	12.449	5,754,761
2022-06-21	13.080	13.470	12.860	13.150	12.819	5,146,882
2022-06-20	12.590	13.110	12.510	13.080	12.751	5,530,678
2022-06-17	12.430	12.750	12.320	12.580	12.263	4,294,626
2022-06-16	12.310	12.540	12.300	12.470	12.156	2,626,000
2022-06-15	12.510	12.640	12.310	12.380	12.068	3,711,348
2022-06-14	12.260	12.530	12.100	12.510	12.195	3,795,800
2022-06-13	12.600	12.650	12.280	12.430	12.117	3,423,200
2022-06-10	12.400	12.770	12.310	12.690	12.371	4,424,177
2022-06-09	12.960	13.060	12.400	12.470	12.156	4,990,990
2022-06-08	13.030	13.230	12.630	13.070	12.741	5,741,500
2022-06-07	13.200	13.340	12.850	13.070	12.741	7,292,692
2022-06-06	13.580	14.160	13.080	13.190	12.858	15,714,200
2022-06-02	13.420	13.640	13.100	13.580	13.238	7,058,043
2022-06-01	14.160	14.350	13.400	13.420	13.082	13,557,539
2022-05-31	12.590	13.830	12.310	13.830	13.482	8,490,661
2022-05-30	12.270	12.620	12.170	12.570	12.254	4,042,343
2022-05-27	12.230	12.370	12.150	12.260	11.951	2,864,899
2022-05-26	12.250	12.350	12.050	12.230	11.922	3,102,153
2022-05-25	12.040	12.410	12.000	12.220	11.912	3,804,938
2022-05-24	12.600	12.700	12.020	12.170	11.864	6,248,100
2022-05-23	12.430	12.740	12.210	12.600	12.283	8,527,566
2022-05-20	12.180	12.330	12.050	12.260	11.951	2,946,462
2022-05-19	12.290	12.290	11.960	12.120	11.815	4,183,275
2022-05-18	12.530	12.580	12.340	12.340	12.029	2,375,402
2022-05-17	12.900	12.900	12.330	12.530	12.215	3,711,051
2022-05-16	12.940	13.270	12.800	12.860	12.536	3,832,900
2022-05-13	13.170	13.180	12.830	12.910	12.585	3,497,907
2022-05-12	12.760	13.200	12.660	13.070	12.741	5,883,407
2022-05-11	13.660	14.090	12.930	12.940	12.614	14,189,454
2022-05-10	13.320	13.950	13.110	13.520	13.180	10,512,600
2022-05-09	13.650	14.150	13.240	13.360	13.024	11,681,300
2022-05-06	12.810	13.650	12.600	13.450	13.111	9,748,558

← NewerPage 18 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.