Grand Industrial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	12.110	13.070	12.000	12.950	12.624	11,872,989
2022-04-29	12.060	12.400	11.770	12.110	11.805	9,087,679
2022-04-28	11.920	12.390	11.710	12.050	11.747	8,537,211
2022-04-27	12.200	12.200	11.160	11.890	11.591	10,790,108
2022-04-26	11.810	12.680	11.760	12.200	11.893	16,559,012
2022-04-25	12.630	13.000	11.650	11.660	11.367	11,480,118
2022-04-22	12.420	12.630	12.300	12.490	12.176	4,589,198
2022-04-21	12.700	12.790	12.280	12.490	12.176	5,319,231
2022-04-20	12.890	13.140	12.640	12.800	12.478	5,055,784
2022-04-19	13.050	13.250	12.820	12.980	12.653	5,918,211
2022-04-18	12.510	12.980	12.200	12.890	12.566	6,503,640
2022-04-15	12.830	13.030	12.030	12.500	12.185	11,823,324
2022-04-14	14.740	15.100	13.260	13.260	12.926	17,080,632
2022-04-13	14.800	15.080	14.520	14.730	14.359	6,197,200
2022-04-12	14.580	15.020	14.300	14.800	14.428	12,515,877
2022-04-11	14.410	15.600	14.380	14.530	14.164	10,557,489
2022-04-08	14.050	14.480	14.000	14.410	14.047	7,516,200
2022-04-07	14.460	14.540	13.960	14.060	13.706	5,811,900
2022-04-06	14.270	14.460	14.020	14.440	14.077	5,368,700
2022-04-01	14.680	14.680	14.250	14.350	13.989	5,250,724
2022-03-31	14.820	15.080	14.400	14.680	14.311	6,650,296
2022-03-30	15.600	15.780	14.660	14.870	14.496	12,820,600
2022-03-29	16.340	17.000	15.150	15.200	14.817	8,654,846
2022-03-28	16.480	16.600	16.100	16.410	15.997	3,784,300
2022-03-25	17.120	17.180	16.570	16.680	16.260	2,476,600
2022-03-24	17.400	17.400	17.110	17.170	16.738	2,323,849
2022-03-23	17.880	18.350	17.250	17.280	16.845	7,839,257
2022-03-22	18.200	18.240	17.400	17.620	17.177	6,083,724
2022-03-21	18.080	18.870	17.910	18.180	17.722	11,264,442
2022-03-18	17.150	18.250	17.040	17.780	17.332	12,027,618
2022-03-17	16.980	17.440	16.830	17.070	16.640	7,586,302
2022-03-16	16.620	17.460	15.940	16.910	16.484	5,791,979
2022-03-15	17.690	17.690	16.500	16.580	16.163	5,431,079
2022-03-14	18.430	18.440	17.570	17.700	17.255	4,128,319
2022-03-11	17.700	18.430	17.380	18.380	17.917	5,778,031
2022-03-10	18.210	18.650	17.560	17.740	17.294	7,753,018
2022-03-09	17.940	18.490	16.730	17.500	17.060	8,553,698
2022-03-08	18.880	19.000	17.880	17.940	17.488	5,140,013
2022-03-07	20.040	20.040	18.750	18.910	18.434	4,427,920
2022-03-04	19.990	20.000	19.550	19.690	19.194	3,936,900
2022-03-03	19.720	20.450	19.710	20.130	19.623	7,510,200
2022-03-02	19.960	19.960	19.530	19.640	19.146	2,785,019
2022-03-01	20.020	20.460	19.680	20.040	19.536	7,209,619
2022-02-28	20.350	20.430	19.790	20.090	19.584	3,485,508
2022-02-25	20.040	20.700	20.020	20.450	19.935	8,738,829
2022-02-24	21.000	21.290	19.610	19.990	19.487	5,690,565
2022-02-23	20.210	21.310	20.100	21.020	20.491	9,109,236
2022-02-22	20.190	20.500	20.020	20.270	19.760	3,744,496
2022-02-21	20.460	20.480	19.830	20.260	19.750	4,462,800
2022-02-18	20.750	20.900	20.430	20.450	19.935	4,078,499
2022-02-17	21.660	22.100	20.820	20.840	20.315	9,068,803
2022-02-16	20.750	22.160	20.730	21.660	21.115	8,320,463
2022-02-15	20.830	21.100	20.600	20.720	20.198	3,585,454
2022-02-14	21.030	21.030	20.420	20.820	20.296	2,810,200
2022-02-11	22.160	22.500	20.950	21.100	20.569	7,066,000
2022-02-10	22.510	22.770	22.060	22.150	21.592	5,305,200
2022-02-09	21.210	22.780	21.200	22.540	21.973	6,764,500
2022-02-08	21.520	21.780	21.060	21.280	20.744	4,387,900
2022-02-07	20.600	21.390	20.450	21.360	20.822	5,452,500
2022-01-28	20.190	20.820	20.050	20.500	19.984	3,944,681

← NewerPage 19 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.